Get the Stockscreener App
26.47
0.38%
-0.10
After Hours:
26.56
0.09
+0.34%
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 12, 2026, is $26.47.
- 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 5.54% to $26.47 now.
- The 52-week high stock price for CLOZ is $27.21, representing a 2.80% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for CLOZ is $25.08, indicating a -5.25% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $26.55 | $26.47 | $0.0765 | 799,454.0 | -0.38% |
| Feb 11, 2026 | $26.60 | $26.48 | $0.12 | 631,710.0 | +0.04% |
| Feb 10, 2026 | $26.57 | $26.52 | $0.05 | 301,198.0 | +0.11% |
| Feb 09, 2026 | $26.59 | $26.51 | $0.08 | 407,038.0 | +0.00% |
| Feb 06, 2026 | $26.59 | $26.51 | $0.08 | 663,950.0 | +0.19% |
| Feb 05, 2026 | $26.55 | $26.47 | $0.08 | 528,392.0 | -0.19% |
| Feb 04, 2026 | $26.68 | $26.53 | $0.145 | 576,103.0 | -0.49% |
| Feb 03, 2026 | $26.70 | $26.64 | $0.06 | 846,101.0 | -0.54% |
| Feb 02, 2026 | $26.81 | $26.75 | $0.06 | 287,751.0 | +0.09% |
| Jan 30, 2026 | $26.78 | $26.70 | $0.085 | 710,545.0 | +0.11% |
| Jan 29, 2026 | $26.77 | $26.69 | $0.085 | 692,143.0 | -0.04% |
| Jan 28, 2026 | $26.79 | $26.75 | $0.04 | 219,684.0 | -0.15% |
| Jan 27, 2026 | $26.80 | $26.76 | $0.04 | 247,633.0 | +0.00% |
| Jan 26, 2026 | $26.80 | $26.69 | $0.11 | 332,863.0 | +0.04% |
| Jan 23, 2026 | $26.79 | $26.68 | $0.11 | 501,703.0 | +0.19% |
| Jan 22, 2026 | $26.77 | $26.70 | $0.07 | 338,483.0 | +0.04% |
| Jan 21, 2026 | $26.74 | $26.65 | $0.09 | 176,207.0 | +0.41% |
| Jan 20, 2026 | $26.66 | $26.56 | $0.099 | 329,706.0 | -0.22% |
| Jan 16, 2026 | $26.68 | $26.63 | $0.05 | 230,500.0 | +0.11% |
| Jan 15, 2026 | $26.67 | $26.61 | $0.06 | 267,735.0 | +0.00% |
| Jan 14, 2026 | $26.65 | $26.61 | $0.035 | 248,077.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $26.81 | $26.47 | $0.34 | 5,841,151.0 | -1.16% |
| 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% |
1.07%
Cap:
|
Volume (24h):