Skip to main content
IC
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.56
+0.11 (0.42%)
At close: May 12, 2025, 4:00 PM
26.56
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.5026.6226.5026.5626.560.42%816,009
May 9, 202526.4926.5026.3726.4526.45-0.04%130,722
May 8, 202526.5226.5226.3726.4626.460.46%217,866
May 7, 202526.2526.4226.2526.3426.340.53%602,237
May 6, 202526.4026.4126.1926.2026.20-0.68%395,108
May 5, 202526.4926.5426.3826.3826.38-0.45%353,293
May 2, 202526.5026.5026.4026.5026.50-527,614
May 1, 202526.3326.5326.2926.5026.320.45%224,846
Apr 30, 202526.3526.3826.1926.3826.20-0.08%189,000
Apr 29, 202526.3026.4026.2726.4026.220.30%191,575
Apr 28, 202526.1926.3626.1826.3226.140.42%235,276
Apr 25, 202526.3226.3326.1226.2126.03-0.30%2,534,972
Apr 24, 202526.2026.2926.1026.2926.111.47%204,903
Apr 23, 202525.9526.1225.9125.9125.730.15%198,095
Apr 22, 202525.8325.9625.8325.8725.690.35%162,546
Apr 21, 202525.7525.8525.7425.7825.60-0.35%240,701
Apr 17, 202525.9925.9925.7425.8725.690.51%304,106
Apr 16, 202525.7525.7925.6325.7425.57-0.46%614,412
Apr 15, 202525.7525.8925.7225.8625.680.31%399,561
Apr 14, 202525.7225.8225.7225.7825.600.31%648,357
Apr 11, 202525.3925.7325.3925.7025.530.04%609,758
Apr 10, 202525.8025.9425.5425.6925.52-1.08%1,285,011
Apr 9, 202525.2626.0025.2625.9725.792.20%2,377,138
Apr 8, 202525.8425.8625.4025.4125.24-0.16%1,408,810
Apr 7, 202525.0925.7625.0825.4525.28-0.08%2,113,476
Apr 4, 202525.7625.7925.3525.4725.30-2.79%3,884,123
Apr 3, 202526.2726.3526.1826.2026.02-0.76%1,111,300
Apr 2, 202526.4526.4626.3126.4026.22-0.75%342,658
Apr 1, 202526.5726.6026.5426.6026.220.11%504,417
Mar 31, 202526.5326.6126.5326.5726.190.04%619,977
Mar 28, 202526.5926.6226.5526.5626.180.11%464,112
Mar 27, 202526.6026.6326.5226.5326.15-0.13%390,338
Mar 26, 202526.5526.5926.5326.5726.180.13%1,142,466
Mar 25, 202526.5326.5826.5326.5326.15-0.08%467,595
Mar 24, 202526.5526.5726.5226.5526.170.19%1,271,873
Mar 21, 202526.4426.5826.4426.5026.12-0.08%921,931
Mar 20, 202526.4926.5426.4826.5226.14-760,406
Mar 19, 202526.5826.5826.5126.5226.14-0.41%1,027,047
Mar 18, 202526.7326.7326.5326.6326.25-0.45%3,320,909
Mar 17, 202526.7626.7626.7526.7526.37-0.11%516,382
Mar 14, 202526.7326.7826.7026.7826.400.19%1,864,986
Mar 13, 202526.7326.7526.7126.7326.35-0.11%968,588
Mar 12, 202526.7126.8326.7126.7626.380.04%1,730,770
Mar 11, 202526.7826.8226.7326.7526.37-0.34%3,046,549
Mar 10, 202526.8926.8926.8126.8426.45-0.26%932,811
Mar 7, 202526.9426.9426.8626.9126.520.07%849,318
Mar 6, 202526.8526.9526.8226.8926.500.11%1,590,828
Mar 5, 202526.8526.8626.7626.8626.470.07%1,093,861
Mar 4, 202526.9426.9426.8326.8426.45-0.81%1,992,201
Mar 3, 202527.1127.1227.0627.0626.53-0.07%1,524,593