Singapore markets open in 4 hours 50 minutes

Panagram Bbb-B Clo ETF (CLOZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.71-0.01 (-0.04%)
At close: 03:58PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202426.7226.7426.7026.7126.71122,910
07 May 202426.7226.7226.7026.7226.72147,500
06 May 202426.7026.7426.7026.7426.74146,900
03 May 202426.6826.7426.6826.7426.74261,600
02 May 202426.6626.6826.6526.6726.67235,400
02 May 20240.201 Dividend
01 May 202426.8826.8826.8126.8526.65223,900
30 Apr 202426.8226.9226.8226.9226.7296,400
29 Apr 202426.8826.8826.8426.8726.67110,500
26 Apr 202426.8226.8626.8226.8326.6377,800
25 Apr 202426.8126.8126.7826.7926.5992,100
24 Apr 202426.8126.8126.7726.8026.5966,800
23 Apr 202426.8026.8326.7526.8126.6080,400
22 Apr 202426.8226.8226.7726.8026.5968,000
19 Apr 202426.8026.8026.7626.7826.58305,800
18 Apr 202426.6826.7926.6826.7826.58120,500
17 Apr 202426.8226.8226.7526.7526.5570,600
16 Apr 202426.7426.7726.7326.7626.5691,200
15 Apr 202426.7726.7726.7326.7526.54116,800
12 Apr 202426.7126.7426.7126.7326.5367,500
11 Apr 202426.7226.7226.6826.7026.5174,800
10 Apr 202426.6926.7026.6626.6926.4969,800
09 Apr 202426.6826.7426.6626.6626.46746,800
08 Apr 202426.7526.7526.6726.6826.49102,900
05 Apr 202426.6426.6726.6426.6626.4664,700
04 Apr 202426.6226.6326.6026.6126.41108,400
03 Apr 202426.6926.6926.6026.6226.42452,200
02 Apr 202426.7226.7226.5726.5926.39547,300
02 Apr 20240.215 Dividend
01 Apr 202426.8226.8926.8026.8926.48116,400
28 Mar 202426.7926.8226.7726.8026.3850,700
27 Mar 202426.7426.7726.7426.7626.3552,400
26 Mar 202426.7826.7926.7126.7526.34110,600
25 Mar 202426.7526.7926.7426.7626.3582,800
22 Mar 202426.7226.7626.7226.7526.3385,800
21 Mar 202426.7626.7626.7026.7126.30208,200
20 Mar 202426.7726.7726.6626.7026.2973,500
19 Mar 202426.6826.7226.6626.7026.2966,500
18 Mar 202426.7226.7226.6526.6826.27100,800
15 Mar 202426.7226.7226.6326.6526.2360,200
14 Mar 202426.6226.6626.6226.6426.2342,400
13 Mar 202426.6526.6526.6226.6326.2233,700
12 Mar 202426.6626.6626.6026.6226.2159,100
11 Mar 202426.5926.6426.5726.6126.2074,600
08 Mar 202426.5726.5926.5326.5526.1437,600
07 Mar 202426.5326.5826.5226.5526.1445,200
06 Mar 202426.5226.5526.5226.5226.11111,000
05 Mar 202426.5326.5626.5226.5226.1145,900
04 Mar 202426.5026.5526.5026.5226.1162,300
04 Mar 20240.211 Dividend
01 Mar 202426.6826.7126.6826.7026.0886,300
29 Feb 202426.7326.7326.6826.6926.0765,100
28 Feb 202426.7026.7026.6726.7026.0826,600
27 Feb 202426.6726.6826.6426.6826.0643,200
26 Feb 202426.6626.6626.6426.6626.0449,500
23 Feb 202426.6426.6526.6126.6526.03279,800
22 Feb 202426.6226.6526.6026.6025.9842,100
21 Feb 202426.6626.6626.6126.6226.0049,600
20 Feb 202426.6226.6326.6026.6125.9956,100
16 Feb 202426.5626.6026.5626.5925.9749,600
15 Feb 202426.6026.6026.5626.5925.9749,400
14 Feb 202426.5326.5726.5326.5725.9543,000
13 Feb 202426.5926.5926.5426.5725.9541,900
12 Feb 202426.5826.5926.5426.5825.9625,700
09 Feb 202426.6126.6126.5426.5525.9382,500
08 Feb 202426.5826.5826.5326.5525.9378,900
07 Feb 202426.5626.5826.5426.5525.93270,200
06 Feb 202426.5526.5826.5426.5625.9445,300
05 Feb 202426.5726.5726.5226.5425.9377,100
02 Feb 202426.6226.6226.5026.5125.89140,800
02 Feb 20240.222 Dividend
01 Feb 202426.7426.7426.7026.7225.8933,400
31 Jan 202426.7226.7326.6926.7225.8841,200
30 Jan 202426.7826.7826.6726.7025.8613,900
29 Jan 202426.7026.7226.6626.7025.8636,500
26 Jan 202426.7526.7526.6626.6825.8445,600
25 Jan 202426.6926.7126.6826.7125.8742,500
24 Jan 202426.7326.7326.6726.7125.8746,500
23 Jan 202426.7026.7026.6826.6925.8538,200
22 Jan 202426.7526.7526.6526.6825.8443,300
19 Jan 202426.6426.6726.6326.6425.8130,700
18 Jan 202426.6726.6726.6226.6425.8123,800
17 Jan 202426.6626.6626.6126.6425.8157,800
16 Jan 202426.5726.6326.5726.6325.8042,400
12 Jan 202426.5826.5826.5626.5725.7441,400
11 Jan 202426.5626.5726.5226.5525.7219,200
10 Jan 202426.5426.5726.5326.5525.7216,100
09 Jan 202426.5426.5526.5126.5225.6926,200
08 Jan 202426.5526.5526.5026.5125.6826,200
05 Jan 202426.4426.5026.4426.5025.6715,500
04 Jan 202426.4226.4626.3926.4225.5964,000
03 Jan 202426.4426.4826.4026.4125.5822,300
02 Jan 202426.5926.5926.4726.5225.6933,400
29 Dec 202326.4026.4226.3726.4025.5711,300
28 Dec 202326.4726.4726.3626.3625.5312,800
28 Dec 20230.13 Dividend
27 Dec 202326.5026.5426.4526.4725.5226,900
26 Dec 202326.4926.5226.4526.4525.5050,800
22 Dec 202326.5026.5026.4126.4625.5154,600
21 Dec 202326.5426.5426.4026.4125.4643,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...