Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
25.61
+0.08 (0.31%)
Mar 5, 2026, 4:00 PM EST - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4125.7025.3925.6125.610.31%1,160,121
Mar 4, 202625.3625.5325.2325.5325.530.18%902,709
Mar 3, 202625.3825.5825.3525.4925.49-1.03%672,286
Mar 2, 202625.5025.7525.5025.7525.580.12%879,507
Feb 27, 202626.1126.1225.6425.7225.55-2.02%3,005,177
Feb 26, 202626.2826.3026.2326.2526.08-0.11%1,411,034
Feb 25, 202626.4826.4826.1626.2826.11-0.11%4,144,379
Feb 24, 202626.2526.3626.2526.3126.140.04%815,043
Feb 23, 202626.4326.4326.2826.3026.13-0.47%716,462
Feb 20, 202626.4526.4926.4226.4326.25-0.15%267,014
Feb 19, 202626.5026.5326.4626.4726.29-0.25%406,269
Feb 18, 202626.4626.5326.4626.5326.350.26%467,673
Feb 17, 202626.4826.5126.4626.4626.28-0.08%326,144
Feb 13, 202626.4526.5326.4526.4826.300.04%412,612
Feb 12, 202626.5226.5526.4726.4726.29-0.38%801,339
Feb 11, 202626.6026.6026.4826.5726.390.04%634,714
Feb 10, 202626.5326.5726.5226.5626.380.11%301,238
Feb 9, 202626.5926.5926.5126.5326.35-407,646
Feb 6, 202626.5926.5926.5126.5326.350.19%663,955
Feb 5, 202626.5326.5526.4726.4826.30-0.19%528,518
Feb 4, 202626.6626.6826.5326.5326.35-0.49%577,803
Feb 3, 202626.7026.7026.6426.6626.48-0.54%846,101
Feb 2, 202626.7826.8126.7526.8126.470.09%289,788
Jan 30, 202626.7426.7826.7026.7826.450.11%710,545
Jan 29, 202626.7726.7826.6926.7526.42-0.04%692,143
Jan 28, 202626.7526.7926.7526.7626.43-0.15%219,690
Jan 27, 202626.7626.8026.7626.8026.47-247,633
Jan 26, 202626.6926.8026.6926.8026.470.04%332,881
Jan 23, 202626.6826.7926.6826.7926.460.19%501,703
Jan 22, 202626.7326.7726.7026.7426.410.04%338,483
Jan 21, 202626.6826.7426.6526.7326.400.41%176,370
Jan 20, 202626.5626.6626.5626.6226.29-0.22%330,006
Jan 16, 202626.6326.6826.6326.6826.350.11%230,500
Jan 15, 202626.6126.6726.6126.6526.32-268,055
Jan 14, 202626.6426.6526.6226.6526.32-0.04%248,821
Jan 13, 202626.6026.6626.6026.6626.330.23%1,045,736
Jan 12, 202626.6126.6426.5926.6026.27-0.04%1,007,659
Jan 9, 202626.6426.6826.5926.6126.28-412,901
Jan 8, 202626.6026.6426.5826.6126.280.11%658,431
Jan 7, 202626.5526.5926.5526.5826.250.04%215,551
Jan 6, 202626.5626.5726.5426.5726.240.11%641,385
Jan 5, 202626.5526.5526.5026.5426.210.15%647,044
Jan 2, 202626.5626.5626.4926.5026.170.08%229,553
Dec 31, 202526.4826.5026.4826.4826.15-477,626
Dec 30, 202526.5026.5126.4726.4826.15-0.04%508,434
Dec 29, 202526.5126.5126.4526.4926.16-0.38%645,313
Dec 26, 202526.6226.6326.5726.5926.100.04%258,166
Dec 24, 202526.5926.6026.5626.5826.09-389,625
Dec 23, 202526.5626.6026.5426.5826.09-984,318
Dec 22, 202526.6026.6026.5726.5826.090.08%504,276
Dec 19, 202526.5726.5826.5626.5626.07-730,158
Dec 18, 202526.5526.5626.5226.5626.070.15%496,816
Dec 17, 202526.5426.5626.5226.5226.030.02%463,559
Dec 16, 202526.5026.5226.5026.5226.030.02%507,286
Dec 15, 202526.4926.5226.4926.5126.020.04%340,234
Dec 12, 202526.5326.5426.5026.5026.01-0.15%403,321
Dec 11, 202526.5026.5426.5026.5426.05-223,573
Dec 10, 202526.5026.5426.4926.5426.050.11%319,039
Dec 9, 202526.5426.5426.5026.5126.02-0.04%302,028
Dec 8, 202526.5226.5326.5026.5226.03-384,773
Dec 5, 202526.5226.5226.4926.5226.030.15%186,900
Dec 4, 202526.4726.5026.4626.4825.99-0.04%468,541
Dec 3, 202526.5026.5226.4626.4926.000.12%1,387,923
Dec 2, 202526.4526.4826.4426.4625.97-0.59%520,402
Dec 1, 202526.6226.6626.5526.6225.96-0.09%611,003
Nov 28, 202526.6526.6526.6026.6425.990.04%390,752
Nov 26, 202526.6526.6526.6126.6325.980.13%393,863
Nov 25, 202526.6126.6126.5826.6025.94-314,556
Nov 24, 202526.5526.6126.5526.6025.940.19%392,931
Nov 21, 202526.5326.5726.5326.5525.89-727,592
Nov 20, 202526.5526.6426.5426.5525.89-0.02%552,432
Nov 19, 202526.5526.5826.5226.5525.90-0.02%1,699,686
Nov 18, 202526.5626.5726.5326.5625.90-0.02%1,181,833
Nov 17, 202526.5926.5926.5326.5625.910.06%356,943
Nov 14, 202526.5326.5926.5126.5525.890.02%680,894
Nov 13, 202526.5826.5826.5226.5425.89-0.11%464,873
Nov 12, 202526.5426.5826.5426.5725.920.09%297,379
Nov 11, 202526.5326.5826.5326.5525.89-0.02%283,922
Nov 10, 202526.5726.6026.5426.5525.90-0.04%311,009
Nov 7, 202526.5826.5826.5426.5625.910.11%355,950
Nov 6, 202526.6326.6326.5126.5325.88-0.09%295,579
Nov 5, 202526.5626.5926.5326.5625.900.08%281,875
Nov 4, 202526.5926.5926.5026.5425.89-0.58%403,519
Nov 3, 202526.6926.6926.6726.6925.87-413,432
Oct 31, 202526.7026.7226.6926.6925.87-0.07%788,455
Oct 30, 202526.6926.7126.6826.7125.89-210,563
Oct 29, 202526.6826.7126.6726.7125.890.02%160,924
Oct 28, 202526.6926.7226.6726.7125.890.06%234,944
Oct 27, 202526.6926.7026.6826.6925.87-309,660
Oct 24, 202526.6426.6926.6326.6925.870.15%215,126
Oct 23, 202526.7026.7026.6326.6525.830.08%194,287
Oct 22, 202526.6326.6326.5926.6325.810.09%187,059
Oct 21, 202526.5426.6326.5426.6125.790.06%326,773
Oct 20, 202526.5726.6126.5526.5925.780.08%262,042
Oct 17, 202526.5026.5826.5026.5725.760.34%445,098
Oct 16, 202526.5726.5926.4826.4825.67-0.56%1,634,760
Oct 15, 202526.6426.6726.5326.6325.810.08%1,087,071
Oct 14, 202526.6426.6426.5926.6125.790.04%843,235
Oct 13, 202526.6226.6326.5926.6025.78-210,913
Oct 10, 202526.7026.7326.5826.6025.78-0.32%692,511