Get the Stockscreener App
27.09
0.29%
-0.07
After Hours:
27.10
0.01
+0.04%
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 February 28, 2025, is $27.09.
- 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 $25.95 on November 10, 2023. Since then, Eldridge Bbb B Clo Etf's stock price has risen over 4.39% to $27.09 now.
- The 52-week high stock price for CLOZ is $27.25, representing a 0.59% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for CLOZ is $26.25, indicating a -3.10% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $27.17 | $27.08 | $0.09 | 1,442,383.0 | -0.26% |
| Feb 27, 2025 | $27.21 | $27.15 | $0.06 | 559,185.0 | -0.11% |
| Feb 26, 2025 | $27.20 | $27.18 | $0.02 | 486,324.0 | +0.11% |
| Feb 25, 2025 | $27.17 | $27.13 | $0.04 | 896,237.0 | -0.04% |
| Feb 24, 2025 | $27.20 | $27.15 | $0.05 | 949,884.0 | +0.00% |
| Feb 21, 2025 | $27.20 | $27.17 | $0.03 | 968,792.0 | -0.04% |
| Feb 20, 2025 | $27.20 | $27.17 | $0.03 | 870,133.0 | -0.04% |
| Feb 19, 2025 | $27.21 | $27.16 | $0.05 | 905,289.0 | +0.04% |
| Feb 18, 2025 | $27.21 | $27.17 | $0.0399 | 688,167.0 | +0.04% |
| Feb 14, 2025 | $27.18 | $27.16 | $0.02 | 711,174.0 | +0.00% |
| Feb 13, 2025 | $27.17 | $27.16 | $0.01 | 938,250.0 | +0.07% |
| Feb 12, 2025 | $27.15 | $27.14 | $0.010 | 721,309.0 | +0.02% |
| Feb 11, 2025 | $27.15 | $27.13 | $0.02 | 706,125.0 | +0.02% |
| Feb 10, 2025 | $27.16 | $27.13 | $0.025 | 938,493.0 | +0.04% |
| Feb 07, 2025 | $27.18 | $27.12 | $0.06 | 1,735,278.0 | +0.00% |
| Feb 06, 2025 | $27.14 | $27.11 | $0.0299 | 691,092.0 | +0.04% |
| Feb 05, 2025 | $27.15 | $27.11 | $0.0378 | 796,466.0 | +0.00% |
| Feb 04, 2025 | $27.12 | $27.09 | $0.035 | 1,668,927.0 | -0.44% |
| Feb 03, 2025 | $27.25 | $27.20 | $0.0484 | 1,483,307.0 | +0.04% |
| Jan 31, 2025 | $27.25 | $27.23 | $0.02 | 752,413.0 | +0.00% |
| Jan 30, 2025 | $27.23 | $27.19 | $0.04 | 547,723.0 | +0.15% |
| Jan 29, 2025 | $27.20 | $27.18 | $0.02 | 453,707.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $27.25 | $27.08 | $0.17 | 19,599,198.0 | -0.51% |
| 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% |
1.30%
Cap:
|
Volume (24h):