Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.52
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
26.49
-0.03 (-0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5226.5226.4926.5226.520.15%186,413
Dec 4, 202526.4726.5026.4626.4826.48-0.04%468,441
Dec 3, 202526.5026.5226.4626.4926.490.12%1,387,693
Dec 2, 202526.4526.4826.4426.4626.46-0.59%520,402
Dec 1, 202526.6226.6626.5526.6226.45-0.09%611,003
Nov 28, 202526.6526.6526.6026.6426.480.04%390,752
Nov 26, 202526.6526.6526.6126.6326.470.13%393,863
Nov 25, 202526.6126.6126.5826.6026.43-314,556
Nov 24, 202526.5526.6126.5526.6026.430.19%392,931
Nov 21, 202526.5326.5726.5326.5526.38-727,592
Nov 20, 202526.5526.6426.5426.5526.38-0.02%552,432
Nov 19, 202526.5526.5826.5226.5526.39-0.02%1,699,686
Nov 18, 202526.5626.5726.5326.5626.39-0.02%1,181,833
Nov 17, 202526.5926.5926.5326.5626.400.06%356,943
Nov 14, 202526.5326.5926.5126.5526.380.02%680,894
Nov 13, 202526.5826.5826.5226.5426.38-0.11%464,873
Nov 12, 202526.5426.5826.5426.5726.410.09%297,379
Nov 11, 202526.5326.5826.5326.5526.38-0.02%283,922
Nov 10, 202526.5726.6026.5426.5526.39-0.04%311,009
Nov 7, 202526.5826.5826.5426.5626.400.11%355,950
Nov 6, 202526.6326.6326.5126.5326.37-0.09%295,579
Nov 5, 202526.5626.5926.5326.5626.390.08%281,875
Nov 4, 202526.5926.5926.5026.5426.37-0.58%403,519
Nov 3, 202526.6926.6926.6726.6926.36-413,432
Oct 31, 202526.7026.7226.6926.6926.36-0.07%788,455
Oct 30, 202526.6926.7126.6826.7126.38-210,563
Oct 29, 202526.6826.7126.6726.7126.380.02%160,924
Oct 28, 202526.6926.7226.6726.7126.370.06%234,944
Oct 27, 202526.6926.7026.6826.6926.36-309,660
Oct 24, 202526.6426.6926.6326.6926.360.15%215,126
Oct 23, 202526.7026.7026.6326.6526.320.08%194,287
Oct 22, 202526.6326.6326.5926.6326.300.09%187,059
Oct 21, 202526.5426.6326.5426.6126.270.06%326,773
Oct 20, 202526.5726.6126.5526.5926.260.08%262,042
Oct 17, 202526.5026.5826.5026.5726.240.34%445,098
Oct 16, 202526.5726.5926.4826.4826.15-0.56%1,634,760
Oct 15, 202526.6426.6726.5326.6326.300.08%1,087,071
Oct 14, 202526.6426.6426.5926.6126.280.04%843,235
Oct 13, 202526.6226.6326.5926.6026.27-210,913
Oct 10, 202526.7026.7326.5826.6026.27-0.32%692,511
Oct 9, 202526.7526.7826.6826.6926.35-0.35%338,067
Oct 8, 202526.7626.7826.7226.7826.450.07%229,535
Oct 7, 202526.7126.7626.7126.7626.430.19%252,153
Oct 6, 202526.6226.7526.6226.7126.38-0.02%404,204
Oct 3, 202526.6926.7726.6926.7226.380.07%621,514
Oct 2, 202526.7026.7026.6626.7026.36-0.47%611,393
Oct 1, 202526.8526.9026.7726.8226.32-543,309
Sep 30, 202526.7726.8326.7726.8226.320.19%427,606
Sep 29, 202526.8026.8526.7726.7726.27-0.04%529,438
Sep 26, 202526.8526.8626.7826.7826.28-0.04%367,369
Sep 25, 202526.9326.9326.7926.7926.29-0.24%831,879
Sep 24, 202526.8626.9126.8526.8626.35-0.06%282,377
Sep 23, 202526.8526.8926.8526.8726.370.02%274,599
Sep 22, 202526.8526.8826.8526.8726.36-0.02%198,329
Sep 19, 202526.8426.8926.8426.8726.37-279,045
Sep 18, 202526.8526.8826.8326.8726.37-454,041
Sep 17, 202526.8326.9026.8326.8726.370.07%353,460
Sep 16, 202526.8426.8826.8326.8526.350.04%283,519
Sep 15, 202526.9026.9026.8326.8426.34-298,957
Sep 12, 202526.8326.8426.8226.8426.340.13%148,763
Sep 11, 202526.8026.8126.7926.8126.30-270,998
Sep 10, 202526.8026.8326.8026.8126.30-358,378
Sep 9, 202526.8126.8226.8026.8126.300.02%273,459
Sep 8, 202526.8126.8326.8026.8026.300.11%422,873
Sep 5, 202526.8026.8226.7026.7726.27-0.04%906,916
Sep 4, 202526.7826.8026.7726.7826.28-0.04%363,202
Sep 3, 202526.7926.7926.7526.7926.29-0.41%370,271
Sep 2, 202526.9226.9526.8726.9026.22-0.15%535,651
Aug 29, 202526.9226.9426.9126.9426.260.11%315,189
Aug 28, 202526.9126.9226.8926.9126.23-477,156
Aug 27, 202526.9026.9226.8926.9126.230.04%232,335
Aug 26, 202526.8326.9126.8326.9026.220.13%235,859
Aug 25, 202526.9126.9126.8426.8626.19-0.12%368,681
Aug 22, 202526.8826.9126.8726.9026.220.13%294,076
Aug 21, 202526.8726.8826.7926.8626.19-0.04%461,348
Aug 20, 202526.8426.8826.8126.8726.200.11%255,633
Aug 19, 202526.8726.8726.8326.8426.17-0.06%303,495
Aug 18, 202526.8526.8626.8326.8626.180.04%175,961
Aug 15, 202526.8326.8526.8126.8526.170.21%158,353
Aug 14, 202526.8026.8126.7726.7926.12-198,288
Aug 13, 202526.7626.8026.7526.7926.120.07%357,220
Aug 12, 202526.7826.7926.7426.7726.10-741,649
Aug 11, 202526.7926.7926.7526.7726.100.04%342,801
Aug 8, 202526.7426.7726.7326.7626.090.06%351,622
Aug 7, 202526.7626.7626.6526.7526.070.13%824,768
Aug 6, 202526.7526.7626.6926.7126.04-0.09%389,903
Aug 5, 202526.7726.7726.6826.7426.06-0.13%520,929
Aug 4, 202526.7426.7726.7126.7726.10-0.07%452,126
Aug 1, 202526.8326.8626.7826.7925.95-0.15%582,614
Jul 31, 202526.8926.8926.8326.8325.99-0.04%482,924
Jul 30, 202526.8726.8726.8326.8426.00-0.07%590,449
Jul 29, 202526.9026.9026.8526.8626.02-0.02%228,267
Jul 28, 202526.8726.8726.8426.8726.020.02%233,401
Jul 25, 202526.8426.8626.8426.8626.020.06%215,330
Jul 24, 202526.8326.8526.8026.8526.010.13%241,900
Jul 23, 202526.8226.8326.8126.8125.97-0.06%169,766
Jul 22, 202526.7526.8326.7326.8325.990.21%293,638
Jul 21, 202526.7526.7926.7426.7725.93-0.04%458,117
Jul 18, 202526.7326.7826.7326.7825.940.15%265,599
Jul 17, 202526.7426.7626.7326.7425.90-267,249