Get the Stockscreener App
26.84
0.13%
0.035
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 12, 2025, is $26.84.
- 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 7.02% to $26.84 now.
- The 52-week high stock price for CLOZ is $27.25, representing a 1.53% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for CLOZ is $25.08, indicating a -6.56% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $26.84 | $26.82 | $0.02 | 148,042.0 | +0.13% |
| Sep 11, 2025 | $26.81 | $26.79 | $0.02 | 270,997.0 | +0.00% |
| Sep 10, 2025 | $26.83 | $26.80 | $0.03 | 358,315.0 | +0.00% |
| Sep 09, 2025 | $26.82 | $26.80 | $0.02 | 272,785.0 | +0.02% |
| Sep 08, 2025 | $26.82 | $26.80 | $0.025 | 417,194.0 | +0.11% |
| Sep 05, 2025 | $26.82 | $26.70 | $0.1154 | 906,859.0 | -0.04% |
| Sep 04, 2025 | $26.80 | $26.77 | $0.03 | 362,829.0 | -0.04% |
| Sep 03, 2025 | $26.79 | $26.75 | $0.04 | 369,421.0 | -0.41% |
| Sep 02, 2025 | $26.95 | $26.87 | $0.0799 | 535,633.0 | -0.15% |
| Aug 29, 2025 | $26.94 | $26.91 | $0.03 | 315,189.0 | +0.11% |
| Aug 28, 2025 | $26.92 | $26.89 | $0.0283 | 477,156.0 | +0.00% |
| Aug 27, 2025 | $26.92 | $26.89 | $0.03 | 232,335.0 | +0.04% |
| Aug 26, 2025 | $26.91 | $26.83 | $0.08 | 235,067.0 | +0.13% |
| Aug 25, 2025 | $26.91 | $26.84 | $0.07 | 368,551.0 | -0.11% |
| Aug 22, 2025 | $26.91 | $26.87 | $0.04 | 293,787.0 | +0.13% |
| Aug 21, 2025 | $26.88 | $26.79 | $0.09 | 459,863.0 | -0.04% |
| Aug 20, 2025 | $26.88 | $26.80 | $0.075 | 255,630.0 | +0.11% |
| Aug 19, 2025 | $26.87 | $26.83 | $0.04 | 302,695.0 | -0.06% |
| Aug 18, 2025 | $26.86 | $26.83 | $0.0282 | 175,947.0 | +0.04% |
| Aug 15, 2025 | $26.85 | $26.81 | $0.0386 | 158,353.0 | +0.21% |
| Aug 14, 2025 | $26.81 | $26.77 | $0.04 | 197,885.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.95 | $26.70 | $0.2499 | 3,790,117.0 | -0.37% |
| 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% |
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% |
0.61%
0.34%
Cap:
|
Volume (24h):