Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
26.19
+0.01 (0.04%)
Apr 2, 2025, 12:29 PM EDT - Market open
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 27.67 | 27.67 | 27.52 | 27.55 | 27.55 | 0.01% | 3,075 |
| Feb 10, 2025 | 27.44 | 27.55 | 27.39 | 27.55 | 27.55 | 1.12% | 2,456 |
| Feb 7, 2025 | 27.36 | 27.36 | 27.25 | 27.25 | 27.25 | -0.14% | 880 |
| Feb 6, 2025 | 27.23 | 27.29 | 27.17 | 27.29 | 27.29 | 0.52% | 210 |
| Feb 5, 2025 | 27.11 | 27.15 | 27.11 | 27.15 | 27.15 | 0.73% | 102 |
| Feb 4, 2025 | 27.13 | 27.13 | 26.94 | 26.95 | 26.95 | 0.78% | 2,246 |
| Feb 3, 2025 | 26.40 | 26.80 | 26.40 | 26.74 | 26.74 | 0.03% | 15,222 |
| Jan 31, 2025 | 27.00 | 27.06 | 26.73 | 26.73 | 26.73 | -0.92% | 16,242 |
| Jan 30, 2025 | 27.00 | 27.06 | 26.98 | 26.98 | 26.98 | 1.30% | 801 |
| Jan 29, 2025 | 26.60 | 26.67 | 26.60 | 26.63 | 26.63 | 0.98% | 252 |
| Jan 28, 2025 | 26.30 | 26.42 | 26.28 | 26.38 | 26.38 | 0.70% | 38,956 |
| Jan 27, 2025 | 26.67 | 26.84 | 26.07 | 26.19 | 26.19 | -7.28% | 5,071 |
| Jan 24, 2025 | 28.51 | 28.51 | 28.24 | 28.25 | 28.25 | -0.77% | 3,666 |
| Jan 23, 2025 | 28.53 | 28.53 | 28.47 | 28.47 | 28.47 | -0.99% | 9,843 |
| Jan 22, 2025 | 28.65 | 28.83 | 28.65 | 28.76 | 28.76 | 1.38% | 4,814 |
| Jan 21, 2025 | 28.16 | 28.39 | 28.13 | 28.36 | 28.36 | 0.94% | 5,890 |