Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.61
+0.03 (0.10%)
Jan 8, 2026, 10:55 AM EST - Market open

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202626.6026.6326.5826.61-0.11%165,233
Jan 7, 202626.5526.5926.5526.5826.580.04%215,550
Jan 6, 202626.5626.5726.5426.5726.570.11%641,335
Jan 5, 202626.5526.5526.5026.5426.540.15%646,966
Jan 2, 202626.5626.5626.4926.5026.500.08%227,616
Dec 31, 202526.4826.5026.4826.4826.48-477,376
Dec 30, 202526.5026.5126.4726.4826.48-0.04%508,434
Dec 29, 202526.5126.5126.4526.4926.49-0.38%645,313
Dec 26, 202526.6226.6326.5726.5926.430.04%258,166
Dec 24, 202526.5926.6026.5626.5826.42-389,625
Dec 23, 202526.5626.6026.5426.5826.42-984,318
Dec 22, 202526.6026.6026.5726.5826.420.08%504,276
Dec 19, 202526.5726.5826.5626.5626.40-730,158
Dec 18, 202526.5526.5626.5226.5626.400.15%496,816
Dec 17, 202526.5426.5626.5226.5226.360.02%463,559
Dec 16, 202526.5026.5226.5026.5226.350.02%507,286
Dec 15, 202526.4926.5226.4926.5126.350.04%340,234
Dec 12, 202526.5326.5426.5026.5026.34-0.15%403,321
Dec 11, 202526.5026.5426.5026.5426.38-223,573
Dec 10, 202526.5026.5426.4926.5426.380.11%319,039
Dec 9, 202526.5426.5426.5026.5126.35-0.04%302,028
Dec 8, 202526.5226.5326.5026.5226.36-384,773
Dec 5, 202526.5226.5226.4926.5226.360.15%186,900
Dec 4, 202526.4726.5026.4626.4826.32-0.04%468,541
Dec 3, 202526.5026.5226.4626.4926.330.12%1,387,923
Dec 2, 202526.4526.4826.4426.4626.30-0.59%520,402
Dec 1, 202526.6226.6626.5526.6226.29-0.09%611,003
Nov 28, 202526.6526.6526.6026.6426.310.04%390,752
Nov 26, 202526.6526.6526.6126.6326.300.13%393,863
Nov 25, 202526.6126.6126.5826.6026.27-314,556
Nov 24, 202526.5526.6126.5526.6026.270.19%392,931
Nov 21, 202526.5326.5726.5326.5526.22-727,592
Nov 20, 202526.5526.6426.5426.5526.22-0.02%552,432
Nov 19, 202526.5526.5826.5226.5526.22-0.02%1,699,686
Nov 18, 202526.5626.5726.5326.5626.23-0.02%1,181,833
Nov 17, 202526.5926.5926.5326.5626.230.06%356,943
Nov 14, 202526.5326.5926.5126.5526.220.02%680,894
Nov 13, 202526.5826.5826.5226.5426.22-0.11%464,873
Nov 12, 202526.5426.5826.5426.5726.240.09%297,379
Nov 11, 202526.5326.5826.5326.5526.22-0.02%283,922
Nov 10, 202526.5726.6026.5426.5526.22-0.04%311,009
Nov 7, 202526.5826.5826.5426.5626.230.11%355,950
Nov 6, 202526.6326.6326.5126.5326.21-0.09%295,579
Nov 5, 202526.5626.5926.5326.5626.230.08%281,875
Nov 4, 202526.5926.5926.5026.5426.21-0.58%403,519
Nov 3, 202526.6926.6926.6726.6926.20-413,432
Oct 31, 202526.7026.7226.6926.6926.20-0.07%788,455
Oct 30, 202526.6926.7126.6826.7126.22-210,563
Oct 29, 202526.6826.7126.6726.7126.220.02%160,924
Oct 28, 202526.6926.7226.6726.7126.210.06%234,944