Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
26.60
+0.12 (0.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.60 | 26.73 | 26.60 | 26.73 | 26.73 | 0.97% | 183 |
| Apr 23, 2025 | 26.61 | 26.61 | 26.40 | 26.48 | 26.48 | 1.13% | 1,888 |
| Apr 22, 2025 | 26.19 | 26.19 | 26.12 | 26.18 | 26.18 | 1.24% | 3,231 |
| Apr 21, 2025 | 26.04 | 26.04 | 25.74 | 25.86 | 25.86 | -1.00% | 1,605 |
| Apr 17, 2025 | 26.21 | 26.21 | 26.12 | 26.12 | 26.12 | 0.95% | 244 |
| Apr 16, 2025 | 25.96 | 25.96 | 25.88 | 25.88 | 25.88 | -0.11% | 354 |
| Apr 15, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 0.11% | 241 |
| Apr 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.58% | 15 |
| Apr 11, 2025 | 25.74 | 25.76 | 25.73 | 25.73 | 25.73 | 2.32% | 8,541 |
| Apr 10, 2025 | 25.16 | 25.23 | 24.86 | 25.14 | 25.14 | - | 1,829 |
| Apr 9, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 3.20% | 5,644 |
| Apr 8, 2025 | 24.72 | 24.72 | 24.37 | 24.37 | 24.37 | -0.58% | 4,314 |
| Apr 7, 2025 | 24.45 | 24.51 | 24.45 | 24.51 | 24.51 | 0.24% | 2,152 |
| Apr 4, 2025 | 24.63 | 24.73 | 24.45 | 24.45 | 24.45 | -4.30% | 10,375 |
| Apr 3, 2025 | 25.76 | 25.76 | 25.55 | 25.55 | 25.55 | -2.61% | 10,739 |
| Apr 2, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.19% | 58 |
| Apr 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.15% | 45 |
| Mar 31, 2025 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | -0.10% | 569 |
| Mar 28, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.71% | 92 |
| Mar 27, 2025 | 26.32 | 26.35 | 26.31 | 26.35 | 26.35 | 0.08% | 105,195 |
| Mar 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.63% | 3 |
| Mar 25, 2025 | 26.72 | 26.77 | 26.72 | 26.77 | 26.77 | 0.28% | 410 |
| Mar 24, 2025 | 26.72 | 26.72 | 26.65 | 26.69 | 26.69 | 1.01% | 1,606 |
| Mar 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.34% | 2 |
| Mar 20, 2025 | 26.50 | 26.52 | 26.50 | 26.52 | 26.52 | -0.27% | 309 |
| Mar 19, 2025 | 26.54 | 26.68 | 26.54 | 26.59 | 26.59 | 0.97% | 325 |
| Mar 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.41% | 4 |
| Mar 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.83% | 52 |
| Mar 14, 2025 | 26.10 | 26.27 | 26.10 | 26.22 | 26.22 | 1.25% | 2,354 |
| Mar 13, 2025 | 25.88 | 25.94 | 25.88 | 25.90 | 25.90 | -1.03% | 4,406 |
| Mar 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.98% | 14 |
| Mar 11, 2025 | 25.58 | 25.91 | 25.58 | 25.91 | 25.91 | 1.67% | 277 |
| Mar 10, 2025 | 25.85 | 25.85 | 25.49 | 25.49 | 25.49 | -2.44% | 40,400 |
| Mar 7, 2025 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | -0.26% | 1,115 |
| Mar 6, 2025 | 26.54 | 26.54 | 26.19 | 26.19 | 26.19 | -2.27% | 5,535 |
| Mar 5, 2025 | 26.77 | 26.80 | 26.68 | 26.80 | 26.80 | 1.00% | 713 |
| Mar 4, 2025 | 26.42 | 26.53 | 26.42 | 26.53 | 26.53 | -0.23% | 637 |
| Mar 3, 2025 | 26.87 | 26.88 | 26.60 | 26.60 | 26.60 | -1.76% | 875 |
| Feb 28, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.32% | - |
| Feb 27, 2025 | 27.27 | 27.27 | 26.99 | 26.99 | 26.99 | -0.42% | 1,491 |
| Feb 26, 2025 | 27.34 | 27.36 | 27.09 | 27.10 | 27.10 | 0.11% | 7,219 |
| Feb 25, 2025 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | -1.06% | 153 |
| Feb 24, 2025 | 27.45 | 27.52 | 27.36 | 27.36 | 27.36 | -1.14% | 4,754 |
| Feb 21, 2025 | 28.21 | 28.21 | 27.68 | 27.68 | 27.68 | -0.99% | 5,224 |
| Feb 20, 2025 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | -0.20% | 103 |
| Feb 19, 2025 | 27.92 | 28.01 | 27.92 | 28.01 | 28.01 | 0.03% | 125 |
| Feb 18, 2025 | 27.75 | 28.01 | 27.75 | 28.00 | 28.00 | 0.84% | 461 |
| Feb 14, 2025 | 27.93 | 27.93 | 27.77 | 27.77 | 27.77 | -0.31% | 200 |
| Feb 13, 2025 | 27.78 | 27.87 | 27.78 | 27.85 | 27.85 | 0.78% | 217 |
| Feb 12, 2025 | 27.56 | 27.68 | 27.56 | 27.64 | 27.64 | 0.31% | 5,117 |