Get the Stockscreener App
26.07
0.04%
0.010
After Hours:
26.08
0.005
+0.02%
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 September 04, 2026, is $26.07.
- 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 3.97% to $26.07 now.
- The 52-week high stock price for CLOZ is $26.93, representing a 3.28% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for CLOZ is $25.23, indicating a -3.24% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $26.14 | $26.07 | $0.075 | 543,812.0 | +0.04% |
| Sep 03, 2026 | $26.11 | $26.05 | $0.0563 | 415,951.0 | -0.06% |
| Sep 02, 2026 | $26.17 | $26.06 | $0.1074 | 342,155.0 | -0.46% |
| Sep 01, 2026 | $26.25 | $26.19 | $0.0599 | 575,563.0 | +0.00% |
| Aug 31, 2026 | $26.28 | $26.18 | $0.10 | 1,525,631.0 | -0.19% |
| Aug 28, 2026 | $26.31 | $26.24 | $0.07 | 340,573.0 | +0.00% |
| Aug 27, 2026 | $26.29 | $26.25 | $0.0414 | 169,331.0 | -0.11% |
| Aug 26, 2026 | $26.29 | $26.21 | $0.0799 | 288,848.0 | +0.13% |
| Aug 25, 2026 | $26.27 | $26.23 | $0.04 | 182,483.0 | +0.10% |
| Aug 24, 2026 | $26.29 | $26.20 | $0.09 | 482,513.0 | -0.19% |
| Aug 21, 2026 | $26.36 | $26.26 | $0.10 | 342,695.0 | -0.08% |
| Aug 20, 2026 | $26.33 | $26.27 | $0.061 | 173,194.0 | -0.15% |
| Aug 19, 2026 | $26.35 | $26.24 | $0.114 | 486,650.0 | +0.11% |
| Aug 18, 2026 | $26.37 | $26.30 | $0.07 | 482,052.0 | -0.11% |
| Aug 17, 2026 | $26.37 | $26.32 | $0.0449 | 330,011.0 | -0.08% |
| Aug 14, 2026 | $26.36 | $26.31 | $0.05 | 421,069.0 | +0.11% |
| Aug 13, 2026 | $26.35 | $26.31 | $0.04 | 621,409.0 | -0.08% |
| Aug 12, 2026 | $26.34 | $26.31 | $0.03 | 757,717.0 | +0.01% |
| Aug 11, 2026 | $26.34 | $26.30 | $0.0399 | 185,063.0 | +0.03% |
| Aug 10, 2026 | $26.33 | $26.30 | $0.03 | 297,605.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.25 | $26.05 | $0.1999 | 2,421,293.0 | -0.48% |
| Aug, 2026 | $26.41 | $26.18 | $0.23 | 9,358,918.0 | -0.76% |
| Jul, 2026 | $26.44 | $26.18 | $0.26 | 9,412,383.0 | -0.08% |
| Jun, 2026 | $26.54 | $26.06 | $0.48 | 6,307,406.0 | -0.38% |
| May, 2026 | $26.53 | $26.16 | $0.37 | 4,853,793.0 | +0.44% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):