Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Eldridge BBB-B CLO ETF (CLOZ)

26.18
+0.03 (0.11%)
NYSE · Last Trade: Oct 5th, 2:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Eldridge BBB-B CLO ETF (CLOZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202626.1526.2026.1026.18468,58726.18
10/01/202626.3226.3426.2626.30730,32126.30
9/30/202626.3126.3426.2726.30527,53226.30
9/29/202626.3126.3226.2626.30430,33926.30
9/28/202626.3226.3526.2726.30554,01526.30
9/25/202626.3326.3526.2826.34707,80626.34
9/24/202626.2926.3326.2726.33428,09926.33
9/23/202626.2926.3126.2726.31495,83126.31
9/22/202626.3126.3226.2526.29916,07926.29
9/21/202626.2626.3026.2526.29387,57926.29
9/18/202626.2426.2526.2126.25864,76226.25
9/17/202626.1626.2326.1626.21385,47526.21
9/16/202626.2326.2426.1826.20300,33526.20
9/15/202626.1426.2026.1426.19202,88126.19
9/14/202626.1426.1926.1426.14271,54026.14
9/11/202626.1126.1726.1126.13278,84626.13
9/10/202626.1026.1326.1026.11256,12426.11
9/09/202626.1026.1226.0826.11330,82326.11
9/08/202626.1126.1326.0826.09292,94626.09
9/04/202626.1426.1426.0726.07543,83126.07
9/03/202626.0826.1126.0526.07416,34226.07
9/02/202626.0826.1726.0626.08342,53526.08
9/01/202626.2326.2526.1926.20575,56326.05
8/31/202626.2726.2826.1826.201,525,63226.05
8/28/202626.2526.3126.2426.25340,57726.10
8/27/202626.2526.2926.2526.25169,48226.10
8/26/202626.2126.2926.2126.28288,84926.13
8/25/202626.2726.2726.2326.25182,48426.10
8/24/202626.2726.2926.2026.22482,51426.07
8/21/202626.2926.3626.2626.27343,75726.12
8/20/202626.3326.3326.2726.29173,19626.14
8/19/202626.3026.3526.2426.33487,72826.18
8/18/202626.3726.3726.3026.30482,05226.15
8/17/202626.3526.3726.3226.33330,01226.18
8/14/202626.3226.3626.3126.35421,09226.20
8/13/202626.3426.3526.3126.32621,62826.17
8/12/202626.3226.3426.3126.34759,05726.19
8/11/202626.3326.3426.3026.34185,47226.19
8/10/202626.3126.3326.3026.33297,60526.18
8/07/202626.3126.3326.2826.30690,94726.16
8/06/202626.3026.3026.2626.28226,72526.13
8/05/202626.2926.2926.2526.29320,80826.14
8/04/202626.3026.3126.2526.29418,60826.14
8/03/202626.3626.4126.3326.40618,91126.11
7/31/202626.3926.4126.3426.40281,97326.11
7/30/202626.3926.4126.3526.41591,42926.12
7/29/202626.3926.4026.3626.36143,75826.07
7/28/202626.3426.4126.3426.40291,16326.11
7/27/202626.4026.4026.3826.39297,81026.10
7/24/202626.3726.4126.3726.39356,11126.10
7/23/202626.3226.3926.3226.39413,86826.10
7/22/202626.3826.3926.3126.34265,86126.06
7/21/202626.3526.3826.3026.37207,71226.08
7/20/202626.2726.3726.2726.31255,88226.02
7/17/202626.2826.3426.1926.33591,10626.04
7/16/202626.3026.3626.2626.261,046,56025.98
7/15/202626.3526.3526.3226.34175,64126.05
7/14/202626.3126.3526.2926.34469,33326.05
7/13/202626.3326.3426.2826.28126,66326.00
7/10/202626.3026.3326.3026.32153,87226.03
7/09/202626.2226.3226.2226.32279,42326.03
7/08/202626.2526.3126.1826.31550,12726.02
7/07/202626.3226.3226.2826.291,778,82526.00
7/06/202626.3426.3426.2826.30457,50026.01