Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
27.06
-0.02 (-0.07%)
At close: Mar 3, 2025, 4:00 PM
26.93
-0.13 (-0.48%)
Pre-market: Mar 4, 2025, 8:49 AM EST

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202527.1127.1227.0627.0627.06-0.07%1,524,593
Feb 28, 202527.1627.1727.0827.0827.08-0.29%1,858,616
Feb 27, 202527.2127.2127.1527.1627.16-0.11%560,030
Feb 26, 202527.1927.2027.1827.1927.190.11%487,281
Feb 25, 202527.1627.1727.1327.1627.16-0.04%896,353
Feb 24, 202527.1827.2027.1527.1727.17-951,901
Feb 21, 202527.2027.2027.1727.1727.17-0.04%968,995
Feb 20, 202527.2027.2027.1727.1827.18-0.04%870,339
Feb 19, 202527.2127.2127.1627.1927.190.04%905,316
Feb 18, 202527.2027.2127.1727.1827.180.04%738,127
Feb 14, 202527.1627.1827.1627.1727.17-711,712
Feb 13, 202527.1727.1727.1627.1727.170.07%938,759
Feb 12, 202527.1527.1527.1427.1527.150.02%723,800
Feb 11, 202527.1427.1527.1327.1527.150.02%706,330
Feb 10, 202527.1527.1627.1327.1427.140.04%939,180
Feb 7, 202527.1827.1827.1227.1327.13-1,736,036
Feb 6, 202527.1427.1427.1127.1327.130.04%691,166
Feb 5, 202527.1327.1527.1127.1227.12-797,804
Feb 4, 202527.1127.1327.0927.1227.12-0.44%1,668,977
Feb 3, 202527.2127.2527.2027.2427.080.04%1,484,215
Jan 31, 202527.2527.2527.2327.2327.07-849,132
Jan 30, 202527.1927.2327.1927.2327.070.15%547,875
Jan 29, 202527.2027.2027.1827.1927.030.04%453,715
Jan 28, 202527.1527.1927.1527.1827.020.07%624,481
Jan 27, 202527.1627.1727.1327.1627.00-937,237
Jan 24, 202527.1527.1727.1527.1627.000.11%615,407
Jan 23, 202527.1427.1527.1227.1326.97-879,684
Jan 22, 202527.1427.1427.1227.1326.970.07%737,903
Jan 21, 202527.1027.1227.0927.1126.950.04%857,209
Jan 17, 202527.1027.1027.0827.1026.940.11%696,462
Jan 16, 202527.0827.0827.0427.0726.910.07%529,425
Jan 15, 202527.1027.1027.0427.0526.89-764,872
Jan 14, 202527.1027.1027.0427.0526.89-1,614,764
Jan 13, 202527.1027.1027.0327.0526.890.11%1,181,375
Jan 10, 202527.0127.0527.0027.0226.860.04%1,094,822
Jan 8, 202527.0127.0127.0027.0126.850.07%1,171,315
Jan 7, 202527.0127.0126.9926.9926.83-1,033,867
Jan 6, 202526.9726.9926.9726.9926.830.04%624,889
Jan 3, 202526.9727.0026.9726.9826.820.04%698,374
Jan 2, 202526.9726.9826.9526.9726.810.07%667,359
Dec 31, 202426.9626.9626.9426.9526.79-561,180
Dec 30, 202426.9426.9726.9326.9526.790.04%675,830
Dec 27, 202426.9526.9526.9226.9426.78-0.70%852,191
Dec 26, 202427.1427.1427.1227.1326.770.07%278,352
Dec 24, 202427.1027.1227.1027.1126.75-267,239
Dec 23, 202427.1127.1227.1027.1126.750.04%380,395
Dec 20, 202427.0827.1127.0827.1026.740.07%639,915
Dec 19, 202427.0827.0827.0527.0826.720.07%778,689
Dec 18, 202427.0727.0827.0627.0626.70-0.06%338,843
Dec 17, 202427.0727.0827.0627.0826.710.02%192,706
Dec 16, 202427.0927.0927.0727.0726.710.06%205,230
Dec 13, 202427.0927.0927.0427.0626.690.09%193,369
Dec 12, 202427.0327.0427.0227.0326.670.11%204,459
Dec 11, 202427.0027.0227.0027.0026.64-0.04%233,970
Dec 10, 202427.0027.0226.9927.0126.650.04%233,479
Dec 9, 202427.0027.0026.9727.0026.640.07%373,275
Dec 6, 202426.9826.9826.9726.9826.620.07%276,062
Dec 5, 202427.0027.0026.9526.9626.60-478,444
Dec 4, 202426.9626.9726.9526.9626.60-822,028
Dec 3, 202426.9526.9626.9526.9626.60-0.59%720,896
Dec 2, 202427.1527.1527.1127.1226.58-522,511
Nov 29, 202427.1127.1227.1027.1226.580.11%193,449
Nov 27, 202427.0427.1027.0427.0926.55-310,721
Nov 26, 202427.1027.1027.0827.0926.550.04%272,862
Nov 25, 202427.0727.0827.0627.0826.540.07%198,208
Nov 22, 202427.0827.0827.0527.0626.520.07%183,289
Nov 21, 202427.0227.0527.0227.0426.500.07%382,343
Nov 20, 202427.0227.0427.0227.0226.48-217,794
Nov 19, 202427.0127.0227.0027.0226.480.04%280,767
Nov 18, 202427.0127.0126.9927.0126.47-0.04%289,633
Nov 15, 202426.9927.0226.9727.0226.480.15%383,355
Nov 14, 202426.9826.9826.9626.9826.440.04%131,109
Nov 13, 202426.9526.9826.9526.9726.430.07%220,866
Nov 12, 202426.9526.9626.9526.9526.420.07%258,649
Nov 11, 202426.9526.9626.9326.9326.40-0.07%267,919
Nov 8, 202426.9426.9526.9226.9526.420.15%1,909,327
Nov 7, 202426.9226.9326.9026.9126.38-618,373
Nov 6, 202426.7226.9126.7226.9126.380.47%879,802
Nov 5, 202426.7526.8026.7426.7926.250.13%236,245
Nov 4, 202426.7026.7726.7026.7526.22-0.63%462,993
Nov 1, 202426.9326.9326.9026.9226.170.11%254,189
Oct 31, 202426.9326.9326.8826.8926.14-281,658
Oct 30, 202426.8926.9026.8726.8926.140.04%132,109
Oct 29, 202426.9226.9226.8726.8826.130.04%182,680
Oct 28, 202426.9026.9726.8726.8726.120.15%421,230
Oct 25, 202426.8626.9026.8226.8326.080.04%658,836
Oct 24, 202426.8626.8626.8126.8226.07-114,828
Oct 23, 202426.8226.8326.8126.8226.070.04%50,513
Oct 22, 202426.8526.8526.8026.8126.060.11%98,679
Oct 21, 202426.7926.8026.7826.7826.03-86,897
Oct 18, 202426.7926.8026.7726.7826.030.09%103,562
Oct 17, 202426.8226.8326.7526.7626.000.02%474,439
Oct 16, 202426.7326.7626.7326.7526.000.15%302,843
Oct 15, 202426.7326.7326.7126.7125.960.04%171,870
Oct 14, 202426.6926.7226.6926.7025.950.04%134,748
Oct 11, 202426.6826.7026.6626.6925.940.11%240,876
Oct 10, 202426.5726.6626.5726.6625.910.11%2,437,511
Oct 9, 202426.6526.6626.5526.6325.88-0.04%1,222,320
Oct 8, 202426.6826.6826.6326.6425.89-1,121,239
Oct 7, 202426.6326.6526.6326.6425.890.06%180,193