Panagram BBB B CLO ETF (CLOZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.111524163569 | 26.9 | 26.94 | 26.88 | 373131 | 26.90897182 | SP |
| 4 | -0.01 | -0.0371195248701 | 26.94 | 27.02 | 26.74 | 273715 | 26.87941843 | SP |
| 12 | 0.11 | 0.410141685309 | 26.82 | 27.02 | 26.65 | 227978 | 26.87211113 | SP |
| 26 | 0.29 | 1.08858858859 | 26.64 | 27.02 | 26.5 | 155044 | 26.80169003 | SP |
| 52 | 1.36 | 5.31873289011 | 25.57 | 27.02 | 25.565 | 106756 | 26.60338014 | SP |
| 156 | 1.8 | 7.16275368086 | 25.13 | 27.02 | 24.73 | 82068 | 26.45469495 | SP |
| 260 | 1.8 | 7.16275368086 | 25.13 | 27.02 | 24.73 | 82068 | 26.45469495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 26.93 | 0 | 0.02 | 26.92 | 26.94 | 26.92 | 143767 |
| 1721255400 | 26.925 | 0.02 | 0.06 | 26.94 | 26.94 | 26.91 | 121302 |
| 1721169000 | 26.91 | 0.01 | 0.04 | 26.94 | 26.94 | 26.91 | 1155442 |
| 1721082600 | 26.9 | 0.01 | 0.04 | 26.9 | 26.9 | 26.89 | 228978 |
| 1720823400 | 26.89 | 0.01 | 0.04 | 26.9 | 26.9 | 26.88 | 216166 |
| 1720737000 | 26.88 | 0.02 | 0.07 | 26.82 | 26.88 | 26.82 | 601210 |
| 1720650600 | 26.86 | 0.05 | 0.19 | 26.85 | 26.86 | 26.8 | 184719 |
| 1720564200 | 26.81 | 0.01 | 0.04 | 26.85 | 26.85 | 26.8001 | 213813 |
| 1720477800 | 26.8 | 0.02 | 0.07 | 26.83 | 26.83 | 26.7838 | 188315 |
| 1720218600 | 26.78 | 0.02 | 0.07 | 26.75 | 26.79 | 26.75 | 178469 |
| 1720040640 | 26.76 | -0.01 | -0.04 | 26.79 | 26.79 | 26.75 | 158351 |
| 1719959400 | 26.77 | -0.16 | -0.59 | 26.76 | 26.78 | 26.74 | 512423 |
| 1719873000 | 26.93 | -0.04 | -0.15 | 26.96 | 26.98 | 26.92 | 390301 |
| 1719613800 | 26.97 | 0 | 0.00 | 26.97 | 26.97 | 26.97 | 0 |
| 1719527400 | 26.97 | 0.01 | 0.04 | 26.97 | 26.99 | 26.9611 | 179312 |
| 1719441000 | 26.96 | 0.01 | 0.04 | 26.97 | 26.97 | 26.9501 | 175762 |
| 1719354600 | 26.95 | -0.01 | -0.04 | 27.02 | 27.02 | 26.95 | 105707 |
| 1719268200 | 26.96 | 0.01 | 0.04 | 26.99 | 26.99 | 26.95 | 81361 |
| 1719009000 | 26.95 | 0.02 | 0.06 | 26.94 | 26.95 | 26.933 | 91469 |
| 1718922600 | 26.935 | -0.01 | -0.02 | 26.95 | 26.95 | 26.92 | 414757 |
| 1718749800 | 26.94 | 0.03 | 0.09 | 26.9 | 26.94 | 26.9 | 104788 |
| 1718663400 | 26.915 | 0.02 | 0.06 | 26.91 | 26.92 | 26.89 | 274596 |
| 1718404200 | 26.9 | 0.01 | 0.04 | 26.9 | 26.9 | 26.89 | 93723 |
| 1718317800 | 26.8898 | 0 | 0.02 | 26.91 | 26.91 | 26.87 | 323592 |
| 1718231400 | 26.885 | 0.01 | 0.02 | 26.89 | 26.89 | 26.87 | 143087 |
| 1718145000 | 26.88 | 0.03 | 0.11 | 26.9 | 26.9 | 26.8521 | 330886 |
| 1718058600 | 26.85 | 0.01 | 0.04 | 26.86 | 26.86 | 26.85 | 176648 |
| 1717799400 | 26.84 | -0.01 | -0.04 | 26.85 | 26.85 | 26.84 | 243162 |
| 1717713000 | 26.85 | 0.01 | 0.04 | 26.87 | 26.87 | 26.83 | 182036 |
| 1717626600 | 26.84 | 0.01 | 0.04 | 26.82 | 26.84 | 26.82 | 290335 |
| 1717540200 | 26.83 | -0.18 | -0.67 | 26.81 | 26.84 | 26.81 | 336273 |
| 1717453800 | 27.01 | 0.02 | 0.07 | 27 | 27.01 | 26.99 | 207242 |
| 1717194600 | 26.99 | 0.02 | 0.07 | 26.97 | 27 | 26.97 | 224507 |
| 1717108200 | 26.97 | 0.02 | 0.07 | 26.95 | 26.97 | 26.945 | 192807 |
| 1717021800 | 26.95 | 0.03 | 0.11 | 26.91 | 26.96 | 26.9 | 495815 |
| 1716935400 | 26.92 | -0.02 | -0.07 | 26.93 | 26.93 | 26.9 | 156425 |
| 1716589800 | 26.94 | 0.01 | 0.04 | 26.9 | 26.94 | 26.8904 | 136485 |
| 1716503400 | 26.93 | 0.05 | 0.19 | 26.94 | 26.95 | 26.865 | 783907 |
| 1716417000 | 26.88 | 0.02 | 0.07 | 27.01 | 27.01 | 26.86 | 193745 |
| 1716330600 | 26.86 | 0.01 | 0.04 | 26.84 | 26.87 | 26.84 | 110656 |
| 1716244200 | 26.85 | 0.02 | 0.07 | 26.85 | 26.88 | 26.8446 | 102037 |
| 1715985000 | 26.83 | 0.02 | 0.07 | 26.8 | 26.84 | 26.8 | 143067 |
| 1715898600 | 26.81 | 0.05 | 0.19 | 26.85 | 26.85 | 26.79 | 117203 |
| 1715812200 | 26.76 | -0.03 | -0.09 | 26.81 | 26.81 | 26.76 | 181794 |
| 1715725800 | 26.785 | -0.03 | -0.09 | 26.81 | 26.81 | 26.7799 | 42744 |
| 1715639400 | 26.81 | 0.04 | 0.13 | 26.78 | 26.81 | 26.76 | 147214 |
| 1715380200 | 26.775 | 0.01 | 0.06 | 26.76 | 26.7771 | 26.7599 | 123305 |
| 1715293800 | 26.76 | 0.06 | 0.21 | 26.72 | 26.76 | 26.71 | 145835 |
| 1715207400 | 26.705 | -0.02 | -0.06 | 26.72 | 26.74 | 26.7 | 123486 |
| 1715121000 | 26.72 | 0.01 | 0.04 | 26.72 | 26.72 | 26.7 | 147101 |
| 1715034600 | 26.71 | -0.03 | -0.11 | 26.7 | 26.71 | 26.7 | 146912 |
| 1714775400 | 26.74 | 0.07 | 0.26 | 26.68 | 26.74 | 26.68 | 261603 |
| 1714689000 | 26.67 | -0.18 | -0.67 | 26.66 | 26.6799 | 26.65 | 234575 |
| 1714602600 | 26.85 | -0.07 | -0.26 | 26.88 | 26.88 | 26.81 | 223711 |
| 1714516200 | 26.92 | 0.05 | 0.19 | 26.82 | 26.92 | 26.82 | 95905 |
| 1714429800 | 26.87 | 0.04 | 0.13 | 26.88 | 26.88 | 26.84 | 110077 |
| 1714170600 | 26.835 | 0.05 | 0.17 | 26.82 | 26.86 | 26.815 | 77839 |
| 1714084200 | 26.79 | -0.01 | -0.02 | 26.81 | 26.81 | 26.7799 | 92066 |
| 1713997800 | 26.795 | -0.01 | -0.04 | 26.81 | 26.81 | 26.7752 | 66849 |
| 1713911400 | 26.805 | 0.01 | 0.04 | 26.8 | 26.83 | 26.75 | 80361 |
| 1713825000 | 26.795 | 0.02 | 0.06 | 26.82 | 26.82 | 26.77 | 68014 |
| 1713565800 | 26.78 | 0 | 0.00 | 26.8 | 26.8 | 26.76 | 305818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
