Skip to main content
Panagram BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
27.04
+0.02 (0.07%)
Nov 21, 2024, 12:31 PM EST - Market open

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.0227.0427.0227.0227.02-217,794
Nov 19, 202427.0127.0227.0027.0227.020.04%280,767
Nov 18, 202427.0127.0126.9927.0127.01-0.04%289,633
Nov 15, 202426.9927.0226.9727.0227.020.15%383,355
Nov 14, 202426.9826.9826.9626.9826.980.04%131,109
Nov 13, 202426.9526.9826.9526.9726.970.07%220,866
Nov 12, 202426.9526.9626.9526.9526.950.07%258,649
Nov 11, 202426.9526.9626.9326.9326.93-0.07%267,919
Nov 8, 202426.9426.9526.9226.9526.950.15%1,909,327
Nov 7, 202426.9226.9326.9026.9126.91-618,373
Nov 6, 202426.7226.9126.7226.9126.910.47%879,802
Nov 5, 202426.7526.8026.7426.7926.790.13%236,245
Nov 4, 202426.7026.7726.7026.7526.75-0.63%462,993
Nov 1, 202426.9326.9326.9026.9226.700.11%254,189
Oct 31, 202426.9326.9326.8826.8926.67-281,658
Oct 30, 202426.8926.9026.8726.8926.670.04%132,109
Oct 29, 202426.9226.9226.8726.8826.660.04%182,680
Oct 28, 202426.9026.9726.8726.8726.650.15%421,230
Oct 25, 202426.8626.9026.8226.8326.610.04%658,836
Oct 24, 202426.8626.8626.8126.8226.60-114,828
Oct 23, 202426.8226.8326.8126.8226.600.04%50,513
Oct 22, 202426.8526.8526.8026.8126.590.11%98,679
Oct 21, 202426.7926.8026.7826.7826.56-86,897
Oct 18, 202426.7926.8026.7726.7826.560.09%103,562
Oct 17, 202426.8226.8326.7526.7626.530.02%474,439
Oct 16, 202426.7326.7626.7326.7526.530.15%302,843
Oct 15, 202426.7326.7326.7126.7126.490.04%171,870
Oct 14, 202426.6926.7226.6926.7026.480.04%134,748
Oct 11, 202426.6826.7026.6626.6926.470.11%240,876
Oct 10, 202426.5726.6626.5726.6626.440.11%2,437,511
Oct 9, 202426.6526.6626.5526.6326.41-0.04%1,222,320
Oct 8, 202426.6826.6826.6326.6426.42-1,121,239
Oct 7, 202426.6326.6526.6326.6426.420.06%180,193
Oct 4, 202426.6126.6426.6126.6326.400.06%132,787
Oct 3, 202426.6726.6726.6126.6126.39-0.11%127,081
Oct 2, 202426.6226.6426.6226.6426.42-0.67%281,962
Oct 1, 202426.9026.9026.7926.8226.40-0.22%340,895
Sep 30, 202426.8926.9126.8826.8826.46-0.04%163,219
Sep 27, 202426.9426.9426.7826.8926.47-279,325
Sep 26, 202426.9026.9026.8726.8926.47-148,271
Sep 25, 202426.9026.9426.8826.8926.47-222,981
Sep 24, 202426.9526.9526.8726.8926.47-0.07%175,628
Sep 23, 202426.9226.9426.8626.9126.490.04%378,941
Sep 20, 202426.8926.9226.8826.9026.480.04%164,261
Sep 19, 202426.9226.9226.8826.8926.47-240,637
Sep 18, 202426.9026.9026.8826.8926.470.04%156,782
Sep 17, 202426.8726.8926.8726.8826.460.04%217,283
Sep 16, 202426.8226.8926.8226.8726.450.19%146,465
Sep 13, 202426.8726.8826.8126.8226.40-0.13%315,878
Sep 12, 202426.8426.8626.8326.8626.440.17%183,172
Sep 11, 202426.8326.8426.8026.8126.39-0.04%152,034
Sep 10, 202426.8326.8426.8226.8226.40-138,033
Sep 9, 202426.8026.8426.8026.8226.400.07%180,561
Sep 6, 202426.8426.8426.8026.8026.38-0.04%279,920
Sep 5, 202426.8226.8226.7726.8126.390.19%167,472
Sep 4, 202426.7626.7926.7626.7626.34-0.67%257,595
Sep 3, 202426.9526.9726.9326.9426.31-0.04%220,383
Aug 30, 202426.9526.9626.9226.9526.320.04%204,437
Aug 29, 202426.9426.9526.9226.9426.310.07%200,725
Aug 28, 202426.9726.9726.9026.9226.29-0.04%424,958
Aug 27, 202426.9526.9526.9226.9326.300.11%112,291
Aug 26, 202426.8726.9226.8726.9026.270.11%104,047
Aug 23, 202426.8626.8826.8526.8726.240.11%213,407
Aug 22, 202426.7626.8626.7026.8426.210.21%281,249
Aug 21, 202426.8026.8026.7726.7926.16-0.09%110,225
Aug 20, 202426.7726.8126.7526.8126.180.22%147,901
Aug 19, 202426.7126.7626.7026.7526.130.22%239,516
Aug 16, 202426.6426.6926.6426.6926.070.11%105,666
Aug 15, 202426.5826.6826.5826.6626.040.34%159,645
Aug 14, 202426.5926.5926.5626.5725.950.04%74,592
Aug 13, 202426.5526.5826.5526.5625.940.06%67,082
Aug 12, 202426.5326.5626.5326.5525.930.04%108,550
Aug 9, 202426.5426.5426.5226.5425.920.13%74,558
Aug 8, 202426.5526.5526.5026.5025.880.15%128,077
Aug 7, 202426.5626.5826.4526.4625.84-0.60%370,614
Aug 6, 202426.5626.6326.5526.6226.000.04%295,573
Aug 5, 202426.3526.6426.2526.6125.99-796,224
Aug 2, 202426.9526.9526.5126.6125.99-1.52%1,709,293
Aug 1, 202427.0427.0527.0027.0226.200.07%278,361
Jul 31, 202427.0427.0527.0027.0026.18-0.07%165,823
Jul 30, 202427.0327.0527.0127.0226.20-0.04%336,227
Jul 29, 202427.0527.0527.0227.0326.200.06%71,597
Jul 26, 202427.0327.0327.0027.0226.190.09%157,328
Jul 25, 202427.0027.0026.9926.9926.17-0.04%140,487
Jul 24, 202426.9827.0026.9827.0026.180.07%130,638
Jul 23, 202427.0027.0026.9726.9826.16-141,943
Jul 22, 202426.9926.9926.9626.9826.160.06%144,981
Jul 19, 202426.9626.9726.9626.9726.140.13%85,097
Jul 18, 202426.9226.9426.9226.9326.110.02%143,767
Jul 17, 202426.9426.9426.9126.9326.100.06%121,302
Jul 16, 202426.9426.9426.9126.9126.090.04%1,155,642
Jul 15, 202426.9026.9026.8926.9026.080.04%229,078
Jul 12, 202426.9026.9026.8826.8926.070.04%216,307
Jul 11, 202426.8226.8826.8226.8826.060.07%602,410
Jul 10, 202426.8526.8626.8026.8626.040.22%184,719
Jul 9, 202426.8526.8526.8026.8025.98-213,813
Jul 8, 202426.8326.8326.7826.8025.980.07%188,315
Jul 5, 202426.7526.7926.7526.7825.960.07%178,469
Jul 3, 202426.7926.7926.7526.7625.94-0.04%158,351
Jul 2, 202426.7626.7826.7426.7725.95-0.59%512,423