Skip to main content
Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
26.57
+0.19 (0.73%)
Dec 24, 2024, 11:54 AM EST - Market closed

CBLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.4526.5826.4526.5826.580.03%479
Dec 23, 202426.2226.5726.2226.5726.381.00%16,679
Dec 20, 202426.2526.4226.2526.3126.120.43%392
Dec 19, 202426.1126.1926.1126.1926.010.27%902
Dec 18, 202426.5326.5726.1226.1225.94-1.50%5,161
Dec 17, 202426.4126.5826.4126.5226.33-1.06%15,029
Dec 16, 202426.7826.8526.7426.8026.610.54%13,593
Dec 13, 202426.5226.6626.5226.6626.470.99%2,235
Dec 12, 202426.4726.4726.4026.4026.21-0.99%444
Dec 11, 202426.6526.7526.6526.6626.470.98%1,629
Dec 10, 202426.3626.7226.3226.4026.21-0.70%1,463
Dec 9, 202426.7426.7826.5926.5926.40-1.35%33,328
Dec 6, 202426.9526.9526.9526.9526.760.02%5
Dec 5, 202426.9926.9926.9526.9526.750.49%467
Dec 4, 202426.7526.8226.7526.8226.620.62%1,035
Dec 3, 202426.6526.6526.6526.6526.460.15%41
Dec 2, 202426.7626.7626.6126.6126.42-0.63%60,586
Nov 29, 202426.7626.8126.7626.7826.590.17%30,546
Nov 27, 202426.8126.8126.6726.7426.54-0.66%1,843
Nov 26, 202426.6926.9526.6926.9126.720.57%1,323
Nov 25, 202426.9627.0326.7626.7626.57-0.06%3,097
Nov 22, 202426.7826.7826.7826.7826.59-0.18%271
Nov 21, 202426.9026.9026.8326.8326.630.71%10,782
Nov 20, 202426.5326.6426.5226.6426.45-0.18%1,523
Nov 19, 202426.4026.6826.4026.6826.490.71%4,487
Nov 18, 202426.4926.5026.4926.5026.310.71%4,847
Nov 15, 202426.3326.3426.3026.3126.12-0.19%2,136
Nov 14, 202426.3626.3626.3626.3626.17-0.91%1
Nov 13, 202426.6926.6926.6026.6026.410.21%240
Nov 12, 202426.5526.5526.5526.5526.36-0.70%112
Nov 11, 202426.7226.7426.7126.7426.540.46%921
Nov 8, 202426.1326.6126.1326.6126.421.75%2,328
Nov 7, 202426.0826.1626.0826.1625.970.72%2,271
Nov 6, 202425.9725.9725.9725.9725.781.90%12
Nov 5, 202425.3325.4825.3325.4825.301.02%353
Nov 4, 202425.2525.2525.2325.2325.040.06%242
Nov 1, 202425.4025.4025.2125.2125.03-0.20%209
Oct 31, 202425.2925.3125.2625.2625.08-0.41%1,700
Oct 30, 202425.4525.4525.3625.3625.180.63%496
Oct 29, 202425.1625.2125.1625.2125.02-0.80%374
Oct 28, 202425.4325.4325.4125.4125.23-0.12%519
Oct 25, 202425.4825.5125.4425.4425.26-0.06%793
Oct 24, 202425.4625.4625.4625.4625.27-0.94%4
Oct 23, 202425.7025.7025.7025.7025.51-0.11%4
Oct 22, 202425.7125.7325.7125.7325.54-0.33%1,293
Oct 21, 202425.7825.8125.7825.8125.620.67%903
Oct 18, 202425.6825.7225.6425.6425.450.53%961
Oct 17, 202425.5025.5025.5025.5025.32-0.39%35
Oct 16, 202425.6025.6025.6025.6025.421.54%355
Oct 15, 202425.2925.2925.2125.2125.03-0.67%355
Oct 14, 202425.3025.3825.1925.3825.200.47%7,240
Oct 11, 202425.2725.2725.2725.2725.080.09%1
Oct 10, 202425.2425.2425.2425.2425.060.10%41
Oct 9, 202425.2225.2225.2225.2225.04-0.27%242
Oct 8, 202425.2625.2925.2125.2925.110.04%876
Oct 7, 202425.2525.2825.2425.2825.10-0.46%482
Oct 4, 202425.3925.3925.3925.3925.210.32%168
Oct 3, 202425.3125.3125.3125.3125.13-0.38%168
Oct 2, 202425.4325.4825.4125.4125.230.67%5,890
Oct 1, 202425.2825.2825.2425.2425.06-0.15%2,136
Sep 30, 202425.3425.4025.2825.2825.10-0.05%13,847
Sep 27, 202425.3125.3225.2925.2925.11-0.24%2,836
Sep 26, 202425.4225.4225.3525.3525.17-0.38%220
Sep 25, 202425.5625.5625.4525.4525.27-0.30%11,482
Sep 24, 202425.5225.5825.5225.5325.340.25%1,443
Sep 23, 202425.4125.4825.3325.4625.280.20%5,094
Sep 20, 202425.4125.4125.4125.4125.230.39%37
Sep 19, 202425.3125.3125.2625.3125.130.90%958
Sep 18, 202425.1325.1325.0925.0924.91-0.25%181
Sep 17, 202425.2125.2125.1125.1524.97-0.28%600
Sep 16, 202425.2225.2225.2225.2225.04-0.56%11
Sep 13, 202425.3525.3725.3525.3725.181.00%3,401
Sep 12, 202425.1325.1525.1125.1124.931.29%10,769
Sep 11, 202424.8024.8024.8024.8024.621.24%59
Sep 10, 202424.4724.4924.4724.4924.320.72%1,157
Sep 9, 202424.2024.3224.2024.3224.140.70%917
Sep 6, 202424.1524.1524.1524.1523.97-1.60%678
Sep 5, 202424.6024.6024.5424.5424.36-0.72%678
Sep 4, 202424.6324.7224.6324.7224.540.29%1,248
Sep 3, 202424.6624.7124.6424.6524.47-2.29%1,208
Aug 30, 202425.0925.2225.0325.2225.040.53%1,395
Aug 29, 202425.0925.1025.0925.0924.91-0.50%5,107
Aug 28, 202425.2225.2225.2225.2225.03-0.63%4
Aug 27, 202425.3525.3825.3525.3825.19-0.02%474
Aug 26, 202425.5525.5825.3825.3825.20-0.49%1,270
Aug 23, 202425.4825.5125.4125.5125.320.86%6,680
Aug 22, 202425.2925.2925.2925.2925.11-0.77%-
Aug 21, 202425.4025.4925.4025.4925.300.39%1,606
Aug 20, 202425.3825.3925.3225.3925.20-0.33%1,977
Aug 19, 202425.3325.4725.3325.4725.290.59%4,895
Aug 16, 202425.2725.3225.2725.3225.140.19%364
Aug 15, 202425.3025.3125.2725.2725.090.25%675
Aug 14, 202425.2225.2625.1725.2125.030.53%21,258
Aug 13, 202425.0625.1325.0625.0824.90-0.17%823
Aug 12, 202424.9925.1524.9925.1224.940.79%3,388
Aug 9, 202424.7324.9224.7324.9224.740.87%1,305
Aug 8, 202424.6024.7324.6024.7124.530.71%45,446
Aug 7, 202424.7124.7624.5324.5324.36-0.16%2,826
Aug 6, 202424.5024.6224.5024.5724.400.89%816
Aug 5, 202424.2924.3824.2924.3624.18-1.21%1,542