Get the Stockscreener App
25.87
0.51%
0.13
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 April 17, 2025, is $25.87.
- 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 3.15% to $25.87 now.
- The 52-week high stock price for CLOZ is $27.25, representing a 5.33% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for CLOZ is $25.08, indicating a -3.05% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 09, 2025 | $26.00 | $25.26 | $0.7435 | 2,376,898.0 | +2.20% |
| Apr 08, 2025 | $25.86 | $25.40 | $0.4625 | 1,404,870.0 | -0.16% |
| Apr 07, 2025 | $25.76 | $25.08 | $0.6799 | 2,113,338.0 | -0.08% |
| Apr 04, 2025 | $25.79 | $25.35 | $0.44 | 3,882,204.0 | -2.79% |
| Apr 03, 2025 | $26.34 | $26.18 | $0.164 | 1,111,180.0 | -0.76% |
| Apr 02, 2025 | $26.46 | $26.31 | $0.15 | 342,506.0 | -0.75% |
| Apr 01, 2025 | $26.60 | $26.54 | $0.06 | 504,305.0 | +0.11% |
| Mar 31, 2025 | $26.61 | $26.53 | $0.08 | 619,970.0 | +0.04% |
| Mar 28, 2025 | $26.62 | $26.55 | $0.07 | 464,691.0 | +0.11% |
| Mar 27, 2025 | $26.63 | $26.52 | $0.11 | 388,438.0 | -0.13% |
| Mar 26, 2025 | $26.59 | $26.53 | $0.06 | 1,142,157.0 | +0.13% |
| Mar 25, 2025 | $26.58 | $26.53 | $0.0479 | 467,574.0 | -0.08% |
| Mar 24, 2025 | $26.57 | $26.52 | $0.045 | 1,262,423.0 | +0.19% |
| Mar 21, 2025 | $26.58 | $26.44 | $0.14 | 921,827.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $26.60 | $25.08 | $1.52 | 15,899,553.0 | -2.63% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):