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

Eldridge BBB-B CLO ETF (CLOZ)

26.59
+0.01 (0.04%)
NYSE · Last Trade: Dec 26th, 9:56 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/26/202526.6226.6326.5726.59258,16626.59
12/24/202526.5926.6026.5626.58389,62526.58
12/23/202526.5626.6026.5426.58984,31826.58
12/22/202526.6026.6026.5726.58504,27626.58
12/19/202526.5726.5826.5626.56730,15826.56
12/18/202526.5526.5626.5226.56496,81626.56
12/17/202526.5426.5526.5226.52463,55926.52
12/16/202526.5026.5226.5026.52506,34426.52
12/15/202526.4926.5226.4926.51340,23426.51
12/12/202526.5326.5426.5026.50403,32126.50
12/11/202526.5026.5426.5026.54223,57326.54
12/10/202526.5026.5426.4926.54319,03926.54
12/09/202526.5426.5426.5026.51301,93826.51
12/08/202526.5226.5326.5026.52384,70126.52
12/05/202526.5226.5226.4926.52186,90026.52
12/04/202526.4726.5026.4626.48468,44126.48
12/03/202526.5026.5226.4626.491,386,81026.49
12/02/202526.4526.4826.4326.46520,40226.46
12/01/202526.6226.6626.5526.61606,00326.61
11/28/202526.6526.6526.6026.64390,75226.64
11/26/202526.6526.6526.6126.63393,86326.63
11/25/202526.6126.6126.5726.59314,54226.59
11/24/202526.5526.6126.5526.59392,93026.59
11/21/202526.5326.5726.5326.55727,59226.55
11/20/202526.5526.6426.5426.55552,43226.55
11/19/202526.5526.5826.5226.551,699,68626.55
11/18/202526.5626.5726.5326.551,181,83326.55
11/17/202526.5926.5926.5326.56358,19526.56
11/14/202526.5326.5926.5126.55680,89426.55
11/13/202526.5826.5826.5226.54464,87326.54
11/12/202526.5426.5826.5426.57297,21826.57
11/11/202526.5326.5826.5326.55283,42226.55
11/10/202526.5726.6026.5426.55311,00926.55
11/07/202526.5826.5826.5426.56355,95026.56
11/06/202526.6326.6326.5126.53295,57926.53
11/05/202526.5626.5926.5326.55281,83026.55
11/04/202526.5926.5926.5026.54403,51926.54
11/03/202526.6926.6926.6726.69413,43226.52
10/31/202526.7026.7226.6926.69788,45526.52
10/30/202526.6926.7126.6826.71210,56326.54
10/29/202526.6826.7126.6726.71160,92426.54
10/28/202526.6926.7226.6726.70234,94426.54
10/27/202526.6926.7026.6826.69309,66026.52
10/24/202526.6426.6926.6326.69215,12626.52
10/23/202526.7026.7026.6326.65194,28726.48
10/22/202526.6326.6326.5926.63187,05926.46
10/21/202526.5426.6326.5426.61326,77326.44
10/20/202526.5726.6126.5526.59262,01426.42
10/17/202526.5026.5826.5026.57445,09826.40
10/16/202526.5726.5926.4826.482,138,86126.31
10/15/202526.6426.6726.5326.631,085,19226.46
10/14/202526.6426.6426.5926.61843,23526.44
10/13/202526.6226.6326.5926.60210,87426.43
10/10/202526.7026.7326.5826.60692,51126.43
10/09/202526.7526.7826.6826.68338,06726.52
10/08/202526.7626.7826.7226.78229,51026.61
10/07/202526.7126.7626.7126.76252,15326.59
10/06/202526.6226.7526.6226.71404,19326.54
10/03/202526.6926.7726.6926.71621,51426.55
10/02/202526.7026.7026.6626.70611,39326.53
10/01/202526.8526.9026.7726.82543,30826.48
9/30/202526.7726.8326.7726.82427,60626.48
9/29/202526.8026.8526.7726.77526,40126.43