Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
28.79
+0.16 (0.56%)
Jul 24, 2025, 12:29 PM - Market open

CBLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202528.7528.7528.6328.6328.63-0.33%44,454
Jul 22, 202528.6428.8228.6428.7328.73-0.38%2,153
Jul 21, 202529.0229.0328.8428.8428.84-0.40%4,514
Jul 18, 202529.0729.0728.9228.9528.950.06%1,276
Jul 17, 202528.6628.9428.6628.9428.940.89%3,117
Jul 16, 202528.5328.7628.5328.6828.680.06%4,519
Jul 15, 202528.6828.7528.6628.6628.66-0.04%1,980
Jul 14, 202528.5528.6828.5528.6828.680.44%2,349
Jul 11, 202528.5228.5728.5228.5528.550.22%3,916
Jul 10, 202528.4728.4928.3628.4928.490.64%493
Jul 9, 202528.3728.3828.2828.3128.31-0.17%3,387
Jul 8, 202528.5528.5528.3528.3528.35-0.60%1,972
Jul 7, 202528.5928.5928.5228.5228.52-0.38%9,373
Jul 3, 202528.5828.6328.5828.6328.630.58%1,919
Jul 2, 202528.2428.4728.2428.4728.470.86%1,172
Jul 1, 202528.8028.8028.1528.2328.23-1.72%1,277
Jun 30, 202528.5628.7328.5628.7228.720.54%1,531
Jun 27, 202528.7328.7328.5728.5728.57-0.60%550
Jun 26, 202528.6428.7528.6428.7428.741.30%329
Jun 25, 202528.3928.3928.3028.3728.37-0.07%4,614
Jun 24, 202528.3028.3928.2528.3928.390.28%845
Jun 23, 202528.4628.4628.3128.3128.31-2,152
Jun 20, 202528.3928.3928.3128.3128.31-0.04%284
Jun 18, 202528.3628.3628.3228.3228.32-0.16%199
Jun 17, 202528.3528.3628.3428.3628.36-0.03%970
Jun 16, 202528.3528.4328.3528.3728.370.26%28,133
Jun 13, 202528.1928.3028.1728.3028.30-0.07%26,018
Jun 12, 202528.1728.3228.1728.3228.320.70%1,165
Jun 11, 202528.0728.2228.0728.1328.130.06%6,212
Jun 10, 202528.0928.1128.0928.1128.11-0.21%2,560
Jun 9, 202528.0728.2028.0728.1728.17-0.22%5,122
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