Get the Stockscreener App
26.32
0.09%
-0.025
After Hours:
26.33
0.005
+0.02%
Eldridge Bbb B Clo Etf Stock (CLOZ) Price History
The historical daily chart and data for Eldridge Bbb B Clo Etf stock (CLOZ), show that the latest closing stock price as of May 06, 2026, is $26.32.
- Eldridge Bbb B Clo Etf all-time high stock price is $27.25, occurred on January 31, 2025.
- The lowest Eldridge Bbb B Clo Etf stock price recorded was $25.08 on April 07, 2025. Since then, Eldridge Bbb B Clo Etf's stock price has risen over 4.96% to $26.32 now.
- The 52-week high stock price for CLOZ is $26.96, representing a 2.41% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for CLOZ is $25.23, indicating a -4.16% decrease from the current share price, occurred on March 04, 2026.
The table below shows more information about CLOZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $26.33 | $26.30 | $0.03 | 134,245.0 | -0.09% |
| May 05, 2026 | $26.35 | $26.24 | $0.11 | 271,948.0 | +0.08% |
| May 04, 2026 | $26.33 | $26.16 | $0.17 | 281,784.0 | -0.15% |
| May 01, 2026 | $26.48 | $26.36 | $0.12 | 478,098.0 | -0.13% |
| Apr 30, 2026 | $26.45 | $26.39 | $0.06 | 316,209.0 | -0.17% |
| Apr 29, 2026 | $26.45 | $26.30 | $0.15 | 331,383.0 | +0.38% |
| Apr 28, 2026 | $26.35 | $26.26 | $0.09 | 209,064.0 | +0.27% |
| Apr 27, 2026 | $26.30 | $26.17 | $0.13 | 592,575.0 | +0.06% |
| Apr 24, 2026 | $26.27 | $26.16 | $0.11 | 416,373.0 | +0.21% |
| Apr 23, 2026 | $26.22 | $26.11 | $0.11 | 337,370.0 | +0.27% |
| Apr 22, 2026 | $26.18 | $26.02 | $0.155 | 767,540.0 | +0.42% |
| Apr 21, 2026 | $26.12 | $25.98 | $0.14 | 162,627.0 | +0.04% |
| Apr 20, 2026 | $26.07 | $26.00 | $0.07 | 177,568.0 | -0.08% |
| Apr 17, 2026 | $26.04 | $25.89 | $0.155 | 177,337.0 | +0.70% |
| Apr 16, 2026 | $25.91 | $25.82 | $0.09 | 182,857.0 | +0.15% |
| Apr 15, 2026 | $25.88 | $25.82 | $0.055 | 224,285.0 | +0.08% |
| Apr 14, 2026 | $25.93 | $25.78 | $0.15 | 291,481.0 | +0.12% |
| Apr 13, 2026 | $25.81 | $25.71 | $0.095 | 197,125.0 | -0.04% |
| Apr 10, 2026 | $25.92 | $25.78 | $0.14 | 355,872.0 | -0.15% |
| Apr 09, 2026 | $25.84 | $25.68 | $0.165 | 654,612.0 | +0.31% |
| Apr 08, 2026 | $25.86 | $25.60 | $0.26 | 1,267,934.0 | +0.74% |
| Apr 07, 2026 | $25.66 | $25.50 | $0.16 | 98,061.0 | +0.00% |
Eldridge Bbb B Clo Etf Stock (CLOZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eldridge Bbb B Clo Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLOZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eldridge Bbb B Clo Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eldridge Bbb B Clo Etf Stock (CLOZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.48 | $26.16 | $0.32 | 1,300,320.0 | -0.30% |
| Apr, 2026 | $26.45 | $25.50 | $0.95 | 7,611,724.0 | +2.94% |
| Mar, 2026 | $25.85 | $25.23 | $0.62 | 11,057,930.0 | -0.27% |
| Feb, 2026 | $26.81 | $25.64 | $1.17 | 17,007,330.0 | -3.96% |
| Jan, 2026 | $26.80 | $26.49 | $0.31 | 9,132,093.0 | +1.13% |
Eldridge Bbb B Clo Etf Stock (CLOZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.66 | $26.43 | $0.225 | 10,607,496.0 | -0.60% |
| Nov, 2025 | $26.69 | $26.50 | $0.19 | 9,788,080.0 | -0.19% |
| Oct, 2025 | $26.90 | $26.48 | $0.42 | 11,297,340.0 | -0.48% |
| Sep, 2025 | $26.95 | $26.70 | $0.2499 | 8,217,791.0 | -0.45% |
| Aug, 2025 | $26.94 | $26.65 | $0.29 | 8,033,799.0 | +0.41% |
| Jul, 2025 | $26.90 | $26.62 | $0.28 | 7,095,943.0 | +0.34% |
| Jun, 2025 | $26.90 | $26.60 | $0.30 | 8,978,854.0 | -0.63% |
| May, 2025 | $26.96 | $26.19 | $0.77 | 9,327,943.0 | +2.01% |
| Apr, 2025 | $26.60 | $25.08 | $1.52 | 19,552,119.0 | -0.72% |
| Mar, 2025 | $27.12 | $26.44 | $0.68 | 24,550,252.0 | -1.88% |
| Feb, 2025 | $27.25 | $27.08 | $0.17 | 18,522,947.0 | -0.55% |
| Jan, 2025 | $27.25 | $26.95 | $0.30 | 16,452,799.0 | +1.04% |
Eldridge Bbb B Clo Etf Stock (CLOZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.15 | $26.91 | $0.235 | 8,664,097.0 | -0.63% |
| Nov, 2024 | $27.12 | $26.70 | $0.42 | 7,854,784.0 | +0.86% |
| Oct, 2024 | $26.97 | $26.55 | $0.42 | 9,096,092.0 | +0.04% |
| Sep, 2024 | $26.97 | $26.76 | $0.21 | 4,186,735.0 | -0.26% |
| Aug, 2024 | $27.05 | $26.25 | $0.80 | 6,040,403.0 | -0.19% |
| Jul, 2024 | $27.05 | $26.74 | $0.31 | 5,659,722.0 | +0.22% |
| Jun, 2024 | $27.02 | $26.81 | $0.21 | 3,985,555.0 | -0.19% |
| May, 2024 | $27.01 | $26.65 | $0.36 | 4,269,810.0 | +0.26% |
| Apr, 2024 | $26.92 | $26.57 | $0.3487 | 3,647,541.0 | +0.47% |
| Mar, 2024 | $26.82 | $26.50 | $0.315 | 1,489,053.0 | +0.39% |
| Feb, 2024 | $26.74 | $26.50 | $0.24 | 1,548,702.0 | -0.11% |
| Jan, 2024 | $26.78 | $26.39 | $0.39 | 726,656.0 | +1.21% |
0.69%
Cap:
|
Volume (24h):