Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.77
+0.02 (0.06%)
Jun 27, 2025, 4:00 PM - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.7926.8026.7526.7726.770.06%340,870
Jun 26, 202526.8926.8926.7226.7526.75-0.19%452,517
Jun 25, 202526.7826.8226.7726.8026.800.04%299,623
Jun 24, 202526.8926.8926.7926.7926.79-0.22%291,060
Jun 23, 202526.8226.8526.7826.8526.850.17%354,561
Jun 20, 202526.7726.8126.7526.8126.810.13%392,522
Jun 18, 202526.7026.7726.7026.7726.770.15%224,310
Jun 17, 202526.6926.7426.6926.7326.730.07%160,953
Jun 16, 202526.6526.7226.6526.7126.710.07%301,994
Jun 13, 202526.7426.7426.6626.6926.69-0.07%195,145
Jun 12, 202526.6726.7226.6726.7126.710.11%295,372
Jun 11, 202526.6926.7426.6826.6826.68-0.04%321,382
Jun 10, 202526.6626.7026.6526.6926.690.04%419,313
Jun 9, 202526.7526.7526.6526.6826.68-0.15%703,538
Jun 6, 202526.7326.7326.6726.7226.720.07%639,522
Jun 5, 202526.7126.7326.6726.7026.700.26%687,512
Jun 4, 202526.6526.7026.6026.6326.63-0.30%736,145
Jun 3, 202526.7626.7626.6826.7126.71-0.67%786,954
Jun 2, 202526.9026.9026.8426.8926.73-0.07%689,770
May 30, 202526.9126.9126.8826.9126.75-691,371
May 29, 202526.9526.9626.8926.9126.750.07%362,594
May 28, 202526.8926.9326.7526.8926.73-0.04%620,917
May 27, 202526.8226.9026.7926.9026.740.56%1,043,815
May 23, 202526.7126.7726.6926.7526.590.15%356,475
May 22, 202526.7326.8126.7126.7126.55-0.07%489,700
May 21, 202526.7526.7826.6726.7326.57-0.04%651,373
May 20, 202526.6926.7726.6526.7426.580.04%653,694
May 19, 202526.6026.7526.6026.7326.570.15%229,951
May 16, 202526.7026.7426.6426.6926.530.04%335,172
May 15, 202526.6526.7026.6426.6826.520.04%186,930
May 14, 202526.6226.6726.5826.6726.510.26%269,648
May 13, 202526.6026.6326.5226.6026.440.15%173,027
May 12, 202526.5026.6226.5026.5626.400.42%816,035
May 9, 202526.4926.5026.3726.4526.29-0.04%130,722
May 8, 202526.5226.5226.3726.4626.300.46%217,866
May 7, 202526.2526.4226.2526.3426.180.53%602,237
May 6, 202526.4026.4126.1926.2026.04-0.68%395,108
May 5, 202526.4926.5426.3826.3826.22-0.45%353,293
May 2, 202526.5026.5026.4026.5026.34-527,614
May 1, 202526.3326.5326.2926.5026.160.45%224,846
Apr 30, 202526.3526.3826.1926.3826.04-0.08%189,000
Apr 29, 202526.3026.4026.2726.4026.060.30%191,575
Apr 28, 202526.1926.3626.1826.3225.980.42%235,276
Apr 25, 202526.3226.3326.1226.2125.87-0.30%2,534,972
Apr 24, 202526.2026.2926.1026.2925.951.47%204,903
Apr 23, 202525.9526.1225.9125.9125.580.15%198,095
Apr 22, 202525.8325.9625.8325.8725.540.35%162,546
Apr 21, 202525.7525.8525.7425.7825.45-0.35%240,701
Apr 17, 202525.9925.9925.7425.8725.540.51%304,106
Apr 16, 202525.7525.7925.6325.7425.41-0.46%614,412