Canada markets closed

Panagram Bbb-B Clo ETF (CLOZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.77+0.01 (+0.06%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.7626.7826.7626.7726.77123,300
May 09, 202426.7226.7626.7126.7626.76145,800
May 08, 202426.7226.7426.7026.7226.72123,900
May 07, 202426.7226.7226.7026.7226.72147,500
May 06, 202426.7026.7426.7026.7426.74146,900
May 03, 202426.6826.7426.6826.7426.74261,600
May 02, 202426.6626.6826.6526.6726.67235,400
May 02, 20240.201 Dividend
May 01, 202426.8826.8826.8126.8526.65223,900
Apr 30, 202426.8226.9226.8226.9226.7296,400
Apr 29, 202426.8826.8826.8426.8726.67110,500
Apr 26, 202426.8226.8626.8226.8326.6377,800
Apr 25, 202426.8126.8126.7826.7926.5992,100
Apr 24, 202426.8126.8126.7726.8026.5966,800
Apr 23, 202426.8026.8326.7526.8126.6080,400
Apr 22, 202426.8226.8226.7726.8026.5968,000
Apr 19, 202426.8026.8026.7626.7826.58305,800
Apr 18, 202426.6826.7926.6826.7826.58120,500
Apr 17, 202426.8226.8226.7526.7526.5570,600
Apr 16, 202426.7426.7726.7326.7626.5691,200
Apr 15, 202426.7726.7726.7326.7526.54116,800
Apr 12, 202426.7126.7426.7126.7326.5367,500
Apr 11, 202426.7226.7226.6826.7026.5174,800
Apr 10, 202426.6926.7026.6626.6926.4969,800
Apr 09, 202426.6826.7426.6626.6626.46746,800
Apr 08, 202426.7526.7526.6726.6826.49102,900
Apr 05, 202426.6426.6726.6426.6626.4664,700
Apr 04, 202426.6226.6326.6026.6126.41108,400
Apr 03, 202426.6926.6926.6026.6226.42452,200
Apr 02, 202426.7226.7226.5726.5926.39547,300
Apr 02, 20240.215 Dividend
Apr 01, 202426.8226.8926.8026.8926.48116,400
Mar 28, 202426.7926.8226.7726.8026.3850,700
Mar 27, 202426.7426.7726.7426.7626.3552,400
Mar 26, 202426.7826.7926.7126.7526.34110,600
Mar 25, 202426.7526.7926.7426.7626.3582,800
Mar 22, 202426.7226.7626.7226.7526.3385,800
Mar 21, 202426.7626.7626.7026.7126.30208,200
Mar 20, 202426.7726.7726.6626.7026.2973,500
Mar 19, 202426.6826.7226.6626.7026.2966,500
Mar 18, 202426.7226.7226.6526.6826.27100,800
Mar 15, 202426.7226.7226.6326.6526.2360,200
Mar 14, 202426.6226.6626.6226.6426.2342,400
Mar 13, 202426.6526.6526.6226.6326.2233,700
Mar 12, 202426.6626.6626.6026.6226.2159,100
Mar 11, 202426.5926.6426.5726.6126.2074,600
Mar 08, 202426.5726.5926.5326.5526.1437,600
Mar 07, 202426.5326.5826.5226.5526.1445,200
Mar 06, 202426.5226.5526.5226.5226.11111,000
Mar 05, 202426.5326.5626.5226.5226.1145,900
Mar 04, 202426.5026.5526.5026.5226.1162,300
Mar 04, 20240.211 Dividend
Mar 01, 202426.6826.7126.6826.7026.0886,300
Feb 29, 202426.7326.7326.6826.6926.0765,100
Feb 28, 202426.7026.7026.6726.7026.0826,600
Feb 27, 202426.6726.6826.6426.6826.0643,200
Feb 26, 202426.6626.6626.6426.6626.0449,500
Feb 23, 202426.6426.6526.6126.6526.03279,800
Feb 22, 202426.6226.6526.6026.6025.9842,100
Feb 21, 202426.6626.6626.6126.6226.0049,600
Feb 20, 202426.6226.6326.6026.6125.9956,100
Feb 16, 202426.5626.6026.5626.5925.9749,600
Feb 15, 202426.6026.6026.5626.5925.9749,400
Feb 14, 202426.5326.5726.5326.5725.9543,000
Feb 13, 202426.5926.5926.5426.5725.9541,900
Feb 12, 202426.5826.5926.5426.5825.9625,700
Feb 09, 202426.6126.6126.5426.5525.9382,500
Feb 08, 202426.5826.5826.5326.5525.9378,900
Feb 07, 202426.5626.5826.5426.5525.93270,200
Feb 06, 202426.5526.5826.5426.5625.9445,300
Feb 05, 202426.5726.5726.5226.5425.9377,100
Feb 02, 202426.6226.6226.5026.5125.89140,800
Feb 02, 20240.222 Dividend
Feb 01, 202426.7426.7426.7026.7225.8933,400
Jan 31, 202426.7226.7326.6926.7225.8841,200
Jan 30, 202426.7826.7826.6726.7025.8613,900
Jan 29, 202426.7026.7226.6626.7025.8636,500
Jan 26, 202426.7526.7526.6626.6825.8445,600
Jan 25, 202426.6926.7126.6826.7125.8742,500
Jan 24, 202426.7326.7326.6726.7125.8746,500
Jan 23, 202426.7026.7026.6826.6925.8538,200
Jan 22, 202426.7526.7526.6526.6825.8443,300
Jan 19, 202426.6426.6726.6326.6425.8130,700
Jan 18, 202426.6726.6726.6226.6425.8123,800
Jan 17, 202426.6626.6626.6126.6425.8157,800
Jan 16, 202426.5726.6326.5726.6325.8042,400
Jan 12, 202426.5826.5826.5626.5725.7441,400
Jan 11, 202426.5626.5726.5226.5525.7219,200
Jan 10, 202426.5426.5726.5326.5525.7216,100
Jan 09, 202426.5426.5526.5126.5225.6926,200
Jan 08, 202426.5526.5526.5026.5125.6826,200
Jan 05, 202426.4426.5026.4426.5025.6715,500
Jan 04, 202426.4226.4626.3926.4225.5964,000
Jan 03, 202426.4426.4826.4026.4125.5822,300
Jan 02, 202426.5926.5926.4726.5225.6933,400
Dec 29, 202326.4026.4226.3726.4025.5711,300
Dec 28, 202326.4726.4726.3626.3625.5312,800
Dec 28, 20230.13 Dividend
Dec 27, 202326.5026.5426.4526.4725.5226,900
Dec 26, 202326.4926.5226.4526.4525.5050,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...