Get the Stockscreener App
26.49
0.04%
0.0096
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 26, 2026, is $26.49.
- 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 5.62% to $26.49 now.
- The 52-week high stock price for CLOZ is $26.96, representing a 1.78% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for CLOZ is $25.23, indicating a -4.76% 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 26, 2026 | $26.51 | $26.36 | $0.1532 | 160,152.0 | +0.08% |
| May 22, 2026 | $26.52 | $26.38 | $0.145 | 272,867.0 | +0.19% |
| May 21, 2026 | $26.47 | $26.43 | $0.04 | 123,832.0 | -0.13% |
| May 20, 2026 | $26.48 | $26.40 | $0.078 | 351,474.0 | +0.09% |
| May 19, 2026 | $26.46 | $26.41 | $0.0483 | 141,303.0 | -0.08% |
| May 18, 2026 | $26.46 | $26.40 | $0.06 | 171,936.0 | +0.19% |
| May 15, 2026 | $26.46 | $26.38 | $0.0734 | 121,604.0 | -0.11% |
| May 14, 2026 | $26.47 | $26.37 | $0.1023 | 164,124.0 | +0.09% |
| May 13, 2026 | $26.42 | $26.39 | $0.0326 | 184,844.0 | +0.06% |
| May 12, 2026 | $26.45 | $26.36 | $0.09 | 643,578.0 | +0.02% |
| May 11, 2026 | $26.40 | $26.30 | $0.10 | 282,199.0 | +0.08% |
| May 08, 2026 | $26.45 | $26.30 | $0.15 | 250,805.0 | +0.09% |
| May 07, 2026 | $26.35 | $26.31 | $0.04 | 296,503.0 | +0.09% |
| 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% |
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 | $26.52 | $26.16 | $0.365 | 4,491,448.0 | +0.36% |
| 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% |
0.91%
Cap:
|
Volume (24h):