Home

Eldridge BBB-B CLO ETF (CLOZ)

26.69
-0.02 (-0.07%)
NYSE · Last Trade: Nov 1st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Eldridge BBB-B CLO ETF (CLOZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202526.7026.7226.6926.69788,41626.69
10/30/202526.6926.7126.6826.71210,56326.71
10/29/202526.6826.7126.6726.71160,92426.71
10/28/202526.6926.7226.6726.70234,94426.70
10/27/202526.6926.7026.6826.69309,66026.69
10/24/202526.6426.6926.6326.69215,12626.69
10/23/202526.7026.7026.6326.65194,28726.65
10/22/202526.6326.6326.5926.63187,05926.63
10/21/202526.5426.6326.5426.61326,77326.61
10/20/202526.5726.6126.5526.59262,01426.59
10/17/202526.5026.5826.5026.57445,09826.57
10/16/202526.5726.5926.4826.482,138,86126.48
10/15/202526.6426.6726.5326.631,085,19226.63
10/14/202526.6426.6426.5926.61843,23526.61
10/13/202526.6226.6326.5926.60210,87426.60
10/10/202526.7026.7326.5826.60692,51126.60
10/09/202526.7526.7826.6826.68338,06726.68
10/08/202526.7626.7826.7226.78229,51026.78
10/07/202526.7126.7626.7126.76252,15326.76
10/06/202526.6226.7526.6226.71404,19326.71
10/03/202526.6926.7726.6926.71621,51426.71
10/02/202526.7026.7026.6626.70611,39326.70
10/01/202526.8526.9026.7726.82543,30826.65
9/30/202526.7726.8326.7726.82427,60626.65
9/29/202526.8026.8526.7726.77526,40126.60
9/26/202526.8526.8626.7826.78367,36926.61
9/25/202526.9326.9326.7926.79831,86926.62
9/24/202526.8626.9126.8526.86282,37726.68
9/23/202526.8526.8926.8526.87274,59926.70
9/22/202526.8526.8826.8526.86198,32926.69
9/19/202526.8426.8926.8426.87279,04526.70
9/18/202526.8526.8826.8326.87454,04126.70
9/17/202526.8326.9026.8326.87353,46026.70
9/16/202526.8426.8826.8326.85283,51926.68
9/15/202526.9026.9026.8326.84298,95726.67
9/12/202526.8326.8426.8226.84148,76326.67
9/11/202526.8026.8126.7926.80270,99826.63
9/10/202526.8026.8326.8026.80358,31626.63
9/09/202526.8126.8226.8026.80273,45926.63
9/08/202526.8126.8226.8026.80422,86826.63
9/05/202526.8026.8226.7026.77906,91626.60
9/04/202526.7826.8026.7726.78363,20226.61
9/03/202526.7926.7926.7526.79370,27126.62
9/02/202526.9226.9526.8726.90535,65126.55
8/29/202526.9226.9426.9126.94315,18926.59
8/28/202526.9126.9226.8926.91477,15626.56
8/27/202526.9026.9226.8926.91232,33526.56
8/26/202526.8326.9126.8326.90235,85926.55
8/25/202526.9126.9126.8426.86368,68126.52
8/22/202526.8826.9126.8726.89294,07626.55
8/21/202526.8726.8826.7926.86460,34226.52
8/20/202526.8426.8826.8026.87255,63326.52
8/19/202526.8726.8726.8326.84303,19526.50
8/18/202526.8526.8626.8326.86175,96126.51
8/15/202526.8326.8526.8126.84158,35326.50
8/14/202526.8026.8126.7726.79198,28726.45
8/13/202526.7626.8026.7526.79357,22026.45
8/12/202526.7826.7926.7426.77741,54926.43
8/11/202526.7926.7926.7526.77342,79526.43
8/08/202526.7426.7726.7326.76351,62226.42
8/07/202526.7626.7626.6526.75824,76826.40
8/06/202526.7526.7626.6926.71389,89326.37
8/05/202526.7726.7726.6826.73520,92926.39
8/04/202526.7426.7726.7126.77451,12426.43
8/01/202526.8326.8626.7826.79582,61426.28