Series Portfolios Trust Panagram BBB-B CLO ETF (NY: CLOZ )

27.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 27.08 27.11 27.08 27.10 639,915 +0.02(+0.07%)
Dec 19, 2024 27.08 27.08 27.05 27.08 778,688 +0.02(+0.07%)
Dec 18, 2024 27.07 27.08 27.06 27.06 338,842 -0.02(-0.06%)
Dec 17, 2024 27.07 27.07 27.06 27.07 192,403 +0.00(+0.02%)
Dec 16, 2024 27.09 27.09 27.06 27.07 204,646 +0.02(+0.06%)
Dec 13, 2024 27.09 27.09 27.04 27.05 193,369 +0.02(+0.09%)
Dec 12, 2024 27.03 27.04 27.02 27.03 204,459 +0.03(+0.11%)
Dec 11, 2024 27.00 27.02 27.00 27.00 233,966 -0.01(-0.04%)
Dec 10, 2024 27.00 27.02 26.99 27.01 233,466 +0.01(+0.04%)
Dec 09, 2024 27.00 27.00 26.97 27.00 373,271 +0.02(+0.07%)
Dec 06, 2024 26.98 26.98 26.97 26.98 276,062 +0.02(+0.07%)
Dec 05, 2024 27.00 27.00 26.95 26.96 478,403 +0.00(+0.00%)
Dec 04, 2024 26.96 26.97 26.95 26.96 822,002 +0.00(+0.00%)
Dec 03, 2024 26.95 26.96 26.95 26.96 720,892 -0.16(-0.59%)
Dec 02, 2024 27.15 27.15 27.11 27.12 522,511 +0.00(+0.00%)
Nov 29, 2024 27.11 27.12 27.10 27.12 193,449 +0.03(+0.11%)
Nov 27, 2024 27.04 27.10 27.04 27.09 310,721 +0.00(+0.00%)
Nov 26, 2024 27.10 27.10 27.08 27.09 272,860 +0.01(+0.04%)
Nov 25, 2024 27.07 27.08 27.06 27.08 197,354 +0.02(+0.07%)
Nov 22, 2024 27.08 27.08 27.05 27.06 183,289 +0.02(+0.07%)
Nov 21, 2024 27.02 27.05 27.02 27.04 380,343 +0.02(+0.07%)
Nov 20, 2024 27.02 27.04 27.02 27.02 217,293 +0.00(+0.00%)
Nov 19, 2024 27.01 27.02 27.00 27.02 280,767 +0.01(+0.04%)
Nov 18, 2024 27.01 27.01 26.99 27.01 289,586 -0.01(-0.04%)
Nov 15, 2024 26.99 27.02 26.97 27.02 383,355 +0.04(+0.15%)
Nov 14, 2024 26.98 26.98 26.96 26.98 131,109 +0.01(+0.04%)
Nov 13, 2024 26.95 26.98 26.95 26.97 217,788 +0.02(+0.07%)
Nov 12, 2024 26.95 26.96 26.95 26.95 258,635 +0.02(+0.07%)
Nov 11, 2024 26.95 26.96 26.93 26.93 267,918 -0.02(-0.07%)
Nov 08, 2024 26.94 26.95 26.92 26.95 1,909,327 +0.04(+0.15%)
Nov 07, 2024 26.92 26.93 26.89 26.91 618,373 +0.00(+0.00%)
Nov 06, 2024 26.72 26.91 26.72 26.91 879,802 +0.12(+0.47%)
Nov 05, 2024 26.75 26.80 26.74 26.79 236,245 +0.04(+0.13%)
Nov 04, 2024 26.70 26.77 26.70 26.75 462,993 +0.05(+0.21%)
Nov 01, 2024 26.70 26.70 26.68 26.70 256,331 +0.03(+0.11%)
Oct 31, 2024 26.70 26.70 26.66 26.67 284,006 +0.00(+0.00%)
Oct 30, 2024 26.67 26.68 26.65 26.67 133,222 +0.01(+0.04%)
Oct 29, 2024 26.70 26.70 26.65 26.66 184,219 +0.01(+0.04%)
Oct 28, 2024 26.68 26.74 26.65 26.65 424,780 +0.04(+0.15%)
Oct 25, 2024 26.64 26.68 26.60 26.61 664,389 +0.01(+0.04%)
Oct 24, 2024 26.64 26.64 26.59 26.60 115,795 +0.00(+0.00%)
Oct 23, 2024 26.60 26.60 26.59 26.60 50,938 +0.01(+0.04%)
Oct 22, 2024 26.63 26.63 26.58 26.59 99,510 +0.03(+0.11%)
Oct 21, 2024 26.57 26.58 26.56 26.56 87,629 +0.00(+0.00%)
Oct 18, 2024 26.57 26.58 26.55 26.56 104,434 +0.02(+0.09%)
Oct 17, 2024 26.60 26.61 26.53 26.53 478,437 +0.01(+0.02%)
Oct 16, 2024 26.51 26.54 26.51 26.53 305,394 +0.04(+0.15%)
Oct 15, 2024 26.51 26.51 26.49 26.49 173,318 +0.01(+0.04%)
Oct 14, 2024 26.47 26.50 26.47 26.48 135,883 +0.01(+0.04%)
Oct 11, 2024 26.46 26.48 26.44 26.47 242,906 +0.03(+0.11%)
Oct 10, 2024 26.35 26.44 26.35 26.44 2,458,056 +0.03(+0.11%)
Oct 09, 2024 26.43 26.44 26.33 26.41 1,230,605 -0.01(-0.04%)
Oct 08, 2024 26.46 26.46 26.40 26.42 1,130,688 +0.00(+0.00%)
Oct 07, 2024 26.41 26.43 26.41 26.42 181,711 +0.01(+0.06%)
Oct 04, 2024 26.39 26.42 26.39 26.40 133,906 +0.01(+0.06%)
Oct 03, 2024 26.45 26.45 26.39 26.39 128,152 -0.03(-0.11%)
Oct 02, 2024 26.40 26.42 26.40 26.42 284,337 +0.02(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.