Get the Stockscreener App
26.45
0.04%
-0.01
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 09, 2025, is $26.45.
- 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 5.46% to $26.45 now.
- The 52-week high stock price for CLOZ is $27.25, representing a 3.02% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for CLOZ is $25.08, indicating a -5.18% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $26.50 | $26.37 | $0.13 | 130,572.0 | -0.04% |
| May 08, 2025 | $26.52 | $26.37 | $0.15 | 217,857.0 | +0.46% |
| May 07, 2025 | $26.42 | $26.25 | $0.17 | 600,532.0 | +0.53% |
| May 06, 2025 | $26.41 | $26.19 | $0.2153 | 395,108.0 | -0.68% |
| May 05, 2025 | $26.54 | $26.38 | $0.165 | 353,231.0 | -0.45% |
| May 02, 2025 | $26.50 | $26.39 | $0.105 | 527,454.0 | +0.00% |
| May 01, 2025 | $26.53 | $26.29 | $0.24 | 224,836.0 | +0.45% |
| Apr 30, 2025 | $26.38 | $26.19 | $0.19 | 189,000.0 | -0.08% |
| Apr 29, 2025 | $26.40 | $26.27 | $0.13 | 191,575.0 | +0.30% |
| Apr 28, 2025 | $26.36 | $26.18 | $0.1799 | 235,275.0 | +0.42% |
| Apr 25, 2025 | $26.33 | $26.12 | $0.21 | 2,534,972.0 | -0.30% |
| Apr 24, 2025 | $26.29 | $26.10 | $0.19 | 204,903.0 | +1.47% |
| Apr 23, 2025 | $26.12 | $25.91 | $0.21 | 197,993.0 | +0.15% |
| Apr 22, 2025 | $25.96 | $25.83 | $0.13 | 162,228.0 | +0.35% |
| Apr 21, 2025 | $25.85 | $25.74 | $0.11 | 240,701.0 | -0.35% |
| Apr 17, 2025 | $25.99 | $25.74 | $0.25 | 304,081.0 | +0.51% |
| Apr 16, 2025 | $25.79 | $25.63 | $0.16 | 614,411.0 | -0.46% |
| Apr 15, 2025 | $25.89 | $25.72 | $0.165 | 399,560.0 | +0.31% |
| Apr 14, 2025 | $25.82 | $25.72 | $0.10 | 648,265.0 | +0.31% |
| Apr 11, 2025 | $25.73 | $25.39 | $0.3399 | 609,356.0 | +0.04% |
| Apr 10, 2025 | $25.94 | $25.54 | $0.40 | 1,284,498.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $26.54 | $26.19 | $0.35 | 2,580,162.0 | +0.27% |
| 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% |
0.17%
0.49%
Cap:
|
Volume (24h):