Skip to main content
Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
28.23
+0.04 (0.13%)
Jun 6, 2025, 4:00 PM - Market closed

CBLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.2328.2628.1528.2328.230.12%17,682
Jun 5, 202528.3328.3328.1928.1928.19-0.46%1,896
Jun 4, 202528.4828.4828.3028.3228.32-0.41%18,270
Jun 3, 202528.5128.5328.3928.4428.44-0.15%16,695
Jun 2, 202528.3928.4828.3328.4828.480.93%2,761
May 30, 202528.2228.2228.2228.2228.220.29%186
May 29, 202528.1528.1528.1428.1428.14-0.59%640
May 28, 202528.3928.4028.3128.3128.31-0.56%2,982
May 27, 202528.5028.5028.3028.4628.460.01%40,262
May 23, 202528.4628.4628.4628.4628.460.55%67
May 22, 202528.1828.3228.1828.3028.300.15%15,918
May 21, 202528.3228.3428.2628.2628.26-0.28%81,547
May 20, 202528.4128.4128.3428.3428.340.37%936
May 19, 202528.2728.2928.2328.2328.230.53%6,772
May 16, 202528.0928.0928.0128.0928.090.20%5,650
May 15, 202527.9328.1327.9328.0328.03-0.43%12,946
May 14, 202528.1028.1728.1028.1528.150.38%11,074
May 13, 202527.8328.1527.8328.0428.041.47%5,377
May 12, 202528.0028.0027.6427.6427.641.13%103
May 9, 202527.5327.5327.3327.3327.330.29%391
May 8, 202527.4227.4527.2527.2527.250.07%2,224
May 7, 202527.2327.2827.2127.2327.230.43%767
May 6, 202527.0627.1227.0627.1227.12-0.07%369
May 5, 202527.1827.2527.1427.1427.14-0.05%874
May 2, 202527.1427.2327.1427.1527.150.89%2,280
May 1, 202526.9226.9326.9126.9126.910.31%357
Apr 30, 202526.5326.8626.5326.8326.83-0.40%12,655
Apr 29, 202526.7926.9526.7926.9326.93-0.10%5,729
Apr 28, 202526.9726.9726.6526.9626.960.11%9,553
Apr 25, 202526.7826.9326.7826.9326.930.74%333
Apr 24, 202526.6026.7326.6026.7326.730.97%183
Apr 23, 202526.6126.6126.4026.4826.481.13%1,888
Apr 22, 202526.1926.1926.1226.1826.181.24%3,231
Apr 21, 202526.0426.0425.7425.8625.86-1.00%1,605
Apr 17, 202526.2126.2126.1226.1226.120.95%244
Apr 16, 202525.9625.9625.8825.8825.88-0.11%354
Apr 15, 202525.8625.9025.8625.9025.900.11%241
Apr 14, 202525.8825.8825.8825.8825.880.58%15
Apr 11, 202525.7425.7625.7325.7325.732.32%8,541
Apr 10, 202525.1625.2324.8625.1425.14-1,829
Apr 9, 202525.1125.1425.1125.1425.143.20%5,644
Apr 8, 202524.7224.7224.3724.3724.37-0.58%4,314
Apr 7, 202524.4524.5124.4524.5124.510.24%2,152
Apr 4, 202524.6324.7324.4524.4524.45-4.30%10,375
Apr 3, 202525.7625.7625.5525.5525.55-2.61%10,739
Apr 2, 202526.2326.2326.2326.2326.230.19%58
Apr 1, 202526.1826.1826.1826.1826.180.15%45
Mar 31, 202526.0026.1426.0026.1426.14-0.10%569
Mar 28, 202526.1726.1726.1726.1726.17-0.71%92
Mar 27, 202526.3226.3526.3126.3526.350.08%105,195