Get the Stockscreener App
26.69
0.07%
-0.02
After Hours:
26.67
-0.02
-0.07%
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 October 31, 2025, is $26.69.
- 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 6.42% to $26.69 now.
- The 52-week high stock price for CLOZ is $27.25, representing a 2.10% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for CLOZ is $25.08, indicating a -6.03% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $26.72 | $26.69 | $0.03 | 786,367.0 | -0.07% |
| Oct 30, 2025 | $26.71 | $26.68 | $0.0256 | 210,563.0 | +0.00% |
| Oct 29, 2025 | $26.71 | $26.67 | $0.0399 | 160,895.0 | +0.02% |
| Oct 28, 2025 | $26.72 | $26.67 | $0.05 | 234,360.0 | +0.06% |
| Oct 27, 2025 | $26.70 | $26.68 | $0.02 | 309,525.0 | +0.00% |
| Oct 24, 2025 | $26.69 | $26.63 | $0.06 | 215,126.0 | +0.15% |
| Oct 23, 2025 | $26.70 | $26.63 | $0.0683 | 194,287.0 | +0.08% |
| Oct 22, 2025 | $26.63 | $26.59 | $0.0431 | 187,039.0 | +0.09% |
| Oct 21, 2025 | $26.63 | $26.54 | $0.09 | 326,555.0 | +0.06% |
| Oct 20, 2025 | $26.61 | $26.55 | $0.0599 | 261,814.0 | +0.08% |
| Oct 17, 2025 | $26.58 | $26.50 | $0.08 | 444,983.0 | +0.34% |
| Oct 16, 2025 | $26.59 | $26.48 | $0.113 | 2,138,293.0 | -0.56% |
| Oct 15, 2025 | $26.67 | $26.53 | $0.14 | 1,085,000.0 | +0.08% |
| Oct 14, 2025 | $26.64 | $26.59 | $0.05 | 843,235.0 | +0.04% |
| Oct 13, 2025 | $26.63 | $26.59 | $0.04 | 210,839.0 | +0.00% |
| Oct 10, 2025 | $26.73 | $26.58 | $0.1499 | 691,773.0 | -0.32% |
| Oct 09, 2025 | $26.78 | $26.68 | $0.10 | 335,606.0 | -0.35% |
| Oct 08, 2025 | $26.78 | $26.72 | $0.06 | 229,510.0 | +0.07% |
| Oct 07, 2025 | $26.76 | $26.71 | $0.05 | 251,653.0 | +0.19% |
| Oct 06, 2025 | $26.75 | $26.62 | $0.13 | 403,743.0 | -0.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $26.90 | $26.48 | $0.42 | 12,083,707.0 | -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% |
Eldridge Bbb B Clo Etf Stock (CLOZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.57 | $26.32 | $0.25 | 642,900.0 | +0.34% |
| Nov, 2023 | $26.32 | $25.95 | $0.37 | 1,263,611.0 | +1.04% |
| Oct, 2023 | $26.23 | $25.95 | $0.2799 | 1,973,433.0 | +0.00% |
0.09%
0.22%
Cap:
|
Volume (24h):