MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLOZ — Eldridge BBB-B CLO ETF
NYSE ArcaEldridge BBB-B CLO ETF
$26.18
-0.12(-0.46%)
- O
- 26.15
- H
- 26.20
- L
- 26.10
- V
- 468.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.18
Period Return+1.2%
Period High$26.96
Period Low$25.23
Avg Daily Volume446.0K
Total Trading Days365
CLOZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.15 | $26.20 | $26.10 | $26.18 | $-0.12 | -0.46% | 468,207 | $26.17 | $26.10 $26.20 |
| Oct 1, 2026 | $26.32 | $26.34 | $26.26 | $26.30 | +$0.00 | +0.00% | 730,320 | $26.29 | $26.26 $26.34 |
| Sep 30, 2026 | $26.31 | $26.34 | $26.27 | $26.30 | +$0.00 | +0.00% | 527,533 | $26.30 | $26.27 $26.34 |
| Sep 29, 2026 | $26.31 | $26.32 | $26.26 | $26.30 | +$0.00 | +0.00% | 430,339 | $26.29 | $26.26 $26.32 |
| Sep 28, 2026 | $26.32 | $26.35 | $26.28 | $26.30 | $-0.04 | -0.15% | 554,016 | $26.31 | $26.28 $26.35 |
| Sep 25, 2026 | $26.33 | $26.35 | $26.28 | $26.34 | +$0.01 | +0.04% | 707,806 | $26.33 | $26.28 $26.35 |
| Sep 24, 2026 | $26.29 | $26.33 | $26.27 | $26.33 | +$0.02 | +0.08% | 428,099 | $26.31 | $26.27 $26.33 |
| Sep 23, 2026 | $26.29 | $26.31 | $26.27 | $26.31 | +$0.02 | +0.08% | 495,834 | $26.29 | $26.27 $26.31 |
| Sep 22, 2026 | $26.31 | $26.32 | $26.25 | $26.29 | +$0.00 | +0.00% | 916,080 | $26.29 | $26.25 $26.32 |
| Sep 21, 2026 | $26.26 | $26.30 | $26.25 | $26.29 | +$0.04 | +0.15% | 387,579 | $26.28 | $26.25 $26.30 |
| Sep 18, 2026 | $26.24 | $26.25 | $26.21 | $26.25 | +$0.04 | +0.15% | 864,762 | $26.24 | $26.21 $26.25 |
| Sep 17, 2026 | $26.16 | $26.23 | $26.16 | $26.21 | +$0.02 | +0.06% | 385,477 | $26.21 | $26.16 $26.23 |
| Sep 16, 2026 | $26.23 | $26.24 | $26.18 | $26.20 | +$0.01 | +0.02% | 300,335 | $26.22 | $26.18 $26.24 |
| Sep 15, 2026 | $26.14 | $26.20 | $26.14 | $26.19 | +$0.05 | +0.17% | 202,878 | $26.18 | $26.14 $26.20 |
| Sep 14, 2026 | $26.14 | $26.19 | $26.14 | $26.15 | +$0.02 | +0.08% | 271,541 | $26.15 | $26.14 $26.19 |
| Sep 11, 2026 | $26.11 | $26.17 | $26.11 | $26.13 | +$0.02 | +0.06% | 278,846 | $26.13 | $26.11 $26.17 |
| Sep 10, 2026 | $26.10 | $26.13 | $26.10 | $26.11 | +$0.00 | +0.00% | 256,760 | $26.11 | $26.10 $26.13 |
| Sep 9, 2026 | $26.10 | $26.12 | $26.08 | $26.11 | +$0.02 | +0.08% | 330,824 | $26.11 | $26.08 $26.12 |
| Sep 8, 2026 | $26.11 | $26.13 | $26.08 | $26.09 | +$0.02 | +0.06% | 292,947 | $26.09 | $26.08 $26.13 |
| Sep 4, 2026 | $26.14 | $26.15 | $26.07 | $26.08 | +$0.01 | +0.04% | 543,831 | $26.08 | $26.07 $26.15 |
| Sep 3, 2026 | $26.08 | $26.11 | $26.05 | $26.07 | $-0.02 | -0.06% | 416,343 | $26.07 | $26.05 $26.11 |
| Sep 2, 2026 | $26.08 | $26.17 | $26.06 | $26.08 | $-0.12 | -0.46% | 342,835 | $26.08 | $26.06 $26.17 |
| Sep 1, 2026 | $26.23 | $26.25 | $26.19 | $26.20 | +$0.00 | +0.00% | 575,603 | $26.20 | $26.19 $26.25 |
| Aug 31, 2026 | $26.27 | $26.28 | $26.18 | $26.20 | $-0.05 | -0.19% | 1,525,632 | $26.20 | $26.18 $26.28 |
| Aug 28, 2026 | $26.25 | $26.31 | $26.24 | $26.25 | +$0.00 | +0.00% | 340,577 | $26.27 | $26.24 $26.31 |
| Aug 27, 2026 | $26.25 | $26.29 | $26.25 | $26.25 | $-0.03 | -0.11% | 169,483 | $26.26 | $26.25 $26.29 |
| Aug 26, 2026 | $26.21 | $26.29 | $26.21 | $26.28 | +$0.04 | +0.13% | 288,849 | $26.25 | $26.21 $26.29 |
| Aug 25, 2026 | $26.27 | $26.27 | $26.23 | $26.25 | +$0.03 | +0.10% | 182,485 | $26.24 | $26.23 $26.27 |
| Aug 24, 2026 | $26.27 | $26.29 | $26.20 | $26.22 | $-0.05 | -0.19% | 482,514 | $26.24 | $26.20 $26.29 |
| Aug 21, 2026 | $26.29 | $26.36 | $26.26 | $26.27 | $-0.02 | -0.08% | 343,756 | $26.29 | $26.26 $26.36 |