Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
30.60
+0.07 (0.23%)
At close: Feb 27, 2026, 4:00 PM EST
30.60
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | - | 0.23% | 18 |
| Feb 26, 2026 | 30.43 | 30.57 | 30.36 | 30.53 | 30.53 | -1.09% | 15,668 |
| Feb 25, 2026 | 30.80 | 30.89 | 30.80 | 30.86 | 30.86 | -0.04% | 572 |
| Feb 24, 2026 | 30.79 | 30.88 | 30.79 | 30.88 | 30.88 | 0.80% | 325 |
| Feb 23, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.25% | 320 |
| Feb 20, 2026 | 30.47 | 30.55 | 30.39 | 30.55 | 30.55 | 0.14% | 29,980 |
| Feb 19, 2026 | 30.35 | 30.52 | 30.35 | 30.51 | 30.51 | 0.69% | 6,451 |
| Feb 18, 2026 | 30.15 | 30.31 | 30.15 | 30.30 | 30.30 | 0.47% | 1,404 |
| Feb 17, 2026 | 30.23 | 30.23 | 30.15 | 30.16 | 30.16 | -0.48% | 2,144 |
| Feb 13, 2026 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 1.11% | 789 |
| Feb 12, 2026 | 29.99 | 29.99 | 29.97 | 29.97 | 29.97 | -1.84% | 4,558 |
| Feb 11, 2026 | 30.79 | 30.79 | 30.36 | 30.53 | 30.53 | 0.49% | 4,089 |
| Feb 10, 2026 | 30.43 | 30.48 | 30.37 | 30.38 | 30.38 | -0.61% | 2,596 |
| Feb 9, 2026 | 30.63 | 30.63 | 30.57 | 30.57 | 30.57 | 0.78% | 151 |
| Feb 6, 2026 | 29.94 | 30.33 | 29.94 | 30.33 | 30.33 | 1.30% | 186 |
| Feb 5, 2026 | 29.83 | 30.01 | 29.81 | 29.94 | 29.94 | 0.42% | 23,955 |
| Feb 4, 2026 | 30.38 | 30.38 | 29.62 | 29.82 | 29.82 | -2.10% | 17,054 |
| Feb 3, 2026 | 30.32 | 30.51 | 30.32 | 30.46 | 30.46 | 1.17% | 1,682 |
| Feb 2, 2026 | 30.10 | 30.17 | 30.10 | 30.11 | 30.11 | 0.01% | 4,012 |
| Jan 30, 2026 | 30.34 | 30.34 | 30.08 | 30.11 | 30.11 | -1.39% | 2,148 |
| Jan 29, 2026 | 30.89 | 30.89 | 30.17 | 30.53 | 30.53 | 0.76% | 1,943 |
| Jan 28, 2026 | 30.22 | 30.30 | 30.21 | 30.30 | 30.30 | 0.08% | 3,368 |
| Jan 27, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.68% | 734 |
| Jan 26, 2026 | 30.10 | 30.13 | 30.07 | 30.07 | 30.07 | 0.01% | 1,423 |
| Jan 23, 2026 | 30.16 | 30.16 | 30.07 | 30.07 | 30.07 | 0.02% | 6,227 |
| Jan 22, 2026 | 30.06 | 30.08 | 30.06 | 30.06 | 30.06 | -0.01% | 676 |
| Jan 21, 2026 | 30.07 | 30.08 | 29.98 | 30.07 | 30.07 | 1.56% | 3,711 |
| Jan 20, 2026 | 29.74 | 29.74 | 29.61 | 29.61 | 29.61 | -1.00% | 327 |
| Jan 16, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.90 | 1.13% | 31 |
| Jan 15, 2026 | 29.63 | 29.64 | 29.57 | 29.57 | 29.57 | 0.54% | 5,982 |
| Jan 14, 2026 | 29.40 | 29.41 | 29.35 | 29.41 | 29.41 | 0.47% | 873 |
| Jan 13, 2026 | 29.17 | 29.29 | 29.17 | 29.27 | 29.27 | 1.18% | 6,969 |
| Jan 12, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.21% | 127 |
| Jan 9, 2026 | 28.76 | 28.94 | 28.76 | 28.87 | 28.87 | 1.04% | 14,293 |
| Jan 8, 2026 | 28.43 | 28.57 | 28.43 | 28.57 | 28.57 | 0.64% | 981 |
| Jan 7, 2026 | 28.43 | 28.43 | 28.39 | 28.39 | 28.39 | -0.24% | 349 |
| Jan 6, 2026 | 28.28 | 28.46 | 28.26 | 28.46 | 28.46 | 0.89% | 2,198 |
| Jan 5, 2026 | 28.20 | 28.21 | 28.20 | 28.21 | 28.21 | 0.96% | 1,695 |
| Jan 2, 2026 | 27.63 | 27.94 | 27.63 | 27.94 | 27.94 | 1.60% | 167 |
| Dec 31, 2025 | 27.56 | 27.56 | 27.50 | 27.50 | 27.50 | -0.41% | 12,364 |
| Dec 30, 2025 | 27.55 | 27.66 | 27.52 | 27.61 | 27.61 | -0.58% | 9,890 |
| Dec 29, 2025 | 27.75 | 27.77 | 27.68 | 27.77 | 27.53 | -0.53% | 6,235 |
| Dec 26, 2025 | 27.85 | 27.92 | 27.85 | 27.92 | 27.67 | 0.06% | 1,903 |
| Dec 24, 2025 | 27.84 | 27.90 | 27.84 | 27.90 | 27.65 | -0.28% | 19,208 |
| Dec 23, 2025 | 27.79 | 27.98 | 27.79 | 27.98 | 27.73 | 0.66% | 1,234 |
| Dec 22, 2025 | 27.83 | 27.84 | 27.74 | 27.80 | 27.55 | 0.42% | 9,980 |
| Dec 19, 2025 | 27.66 | 27.71 | 27.66 | 27.68 | 27.44 | 0.68% | 655 |
| Dec 18, 2025 | 27.79 | 27.79 | 27.50 | 27.50 | 27.25 | -0.26% | 10,372 |
| Dec 17, 2025 | 27.61 | 27.61 | 27.57 | 27.57 | 27.32 | -0.16% | 137 |
| Dec 16, 2025 | 27.69 | 27.69 | 27.53 | 27.61 | 27.37 | -1.00% | 10,941 |