Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
25.72
-0.53 (-2.02%)
At close: Feb 27, 2026, 4:00 PM EST
25.65
-0.07 (-0.27%)
After-hours: Feb 27, 2026, 8:00 PM EST

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.1126.1225.6425.7225.72-2.02%3,001,162
Feb 26, 202626.2826.3026.2326.2526.25-0.11%1,410,683
Feb 25, 202626.4826.4826.1626.2826.28-0.11%4,144,243
Feb 24, 202626.2526.3626.2526.3126.310.04%814,079
Feb 23, 202626.4326.4326.2826.3026.30-0.47%716,207
Feb 20, 202626.4526.4926.4226.4326.43-0.15%266,884
Feb 19, 202626.5026.5326.4626.4726.47-0.25%405,779
Feb 18, 202626.4626.5326.4626.5326.530.26%467,608
Feb 17, 202626.4826.5126.4626.4626.46-0.08%326,144
Feb 13, 202626.4526.5326.4526.4826.480.04%412,592
Feb 12, 202626.5226.5526.4726.4726.47-0.38%799,454
Feb 11, 202626.6026.6026.4826.5726.570.04%631,710
Feb 10, 202626.5326.5726.5226.5626.560.11%301,198
Feb 9, 202626.5926.5926.5126.5326.53-407,038
Feb 6, 202626.5926.5926.5126.5326.530.19%663,950
Feb 5, 202626.5326.5526.4726.4826.48-0.19%527,619
Feb 4, 202626.6626.6826.5326.5326.53-0.49%575,802
Feb 3, 202626.7026.7026.6426.6626.66-0.54%846,101
Feb 2, 202626.7826.8126.7526.8126.650.09%289,788
Jan 30, 202626.7426.7826.7026.7826.620.11%710,545
Jan 29, 202626.7726.7826.6926.7526.59-0.04%692,143
Jan 28, 202626.7526.7926.7526.7626.60-0.15%219,690
Jan 27, 202626.7626.8026.7626.8026.64-247,633
Jan 26, 202626.6926.8026.6926.8026.640.04%332,881
Jan 23, 202626.6826.7926.6826.7926.630.19%501,703
Jan 22, 202626.7326.7726.7026.7426.580.04%338,483
Jan 21, 202626.6826.7426.6526.7326.570.41%176,370
Jan 20, 202626.5626.6626.5626.6226.47-0.22%330,006
Jan 16, 202626.6326.6826.6326.6826.530.11%230,500
Jan 15, 202626.6126.6726.6126.6526.50-268,055
Jan 14, 202626.6426.6526.6226.6526.50-0.04%248,821
Jan 13, 202626.6026.6626.6026.6626.510.23%1,045,736
Jan 12, 202626.6126.6426.5926.6026.45-0.04%1,007,659
Jan 9, 202626.6426.6826.5926.6126.46-412,901
Jan 8, 202626.6026.6426.5826.6126.460.11%658,431
Jan 7, 202626.5526.5926.5526.5826.430.04%215,551
Jan 6, 202626.5626.5726.5426.5726.420.11%641,385
Jan 5, 202626.5526.5526.5026.5426.390.15%647,044
Jan 2, 202626.5626.5626.4926.5026.350.08%229,553
Dec 31, 202526.4826.5026.4826.4826.33-477,626
Dec 30, 202526.5026.5126.4726.4826.33-0.04%508,434
Dec 29, 202526.5126.5126.4526.4926.34-0.38%645,313
Dec 26, 202526.6226.6326.5726.5926.270.04%258,166
Dec 24, 202526.5926.6026.5626.5826.26-389,625
Dec 23, 202526.5626.6026.5426.5826.26-984,318
Dec 22, 202526.6026.6026.5726.5826.260.08%504,276
Dec 19, 202526.5726.5826.5626.5626.24-730,158
Dec 18, 202526.5526.5626.5226.5626.240.15%496,816
Dec 17, 202526.5426.5626.5226.5226.210.02%463,559
Dec 16, 202526.5026.5226.5026.5226.200.02%507,286