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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | 28.63 | -0.33% | 44,454 |
Jul 22, 2025 | 28.64 | 28.82 | 28.64 | 28.73 | 28.73 | -0.38% | 2,153 |
Jul 21, 2025 | 29.02 | 29.03 | 28.84 | 28.84 | 28.84 | -0.40% | 4,514 |
Jul 18, 2025 | 29.07 | 29.07 | 28.92 | 28.95 | 28.95 | 0.06% | 1,276 |
Jul 17, 2025 | 28.66 | 28.94 | 28.66 | 28.94 | 28.94 | 0.89% | 3,117 |
Jul 16, 2025 | 28.53 | 28.76 | 28.53 | 28.68 | 28.68 | 0.06% | 4,519 |
Jul 15, 2025 | 28.68 | 28.75 | 28.66 | 28.66 | 28.66 | -0.04% | 1,980 |
Jul 14, 2025 | 28.55 | 28.68 | 28.55 | 28.68 | 28.68 | 0.44% | 2,349 |
Jul 11, 2025 | 28.52 | 28.57 | 28.52 | 28.55 | 28.55 | 0.22% | 3,916 |
Jul 10, 2025 | 28.47 | 28.49 | 28.36 | 28.49 | 28.49 | 0.64% | 493 |
Jul 9, 2025 | 28.37 | 28.38 | 28.28 | 28.31 | 28.31 | -0.17% | 3,387 |
Jul 8, 2025 | 28.55 | 28.55 | 28.35 | 28.35 | 28.35 | -0.60% | 1,972 |
Jul 7, 2025 | 28.59 | 28.59 | 28.52 | 28.52 | 28.52 | -0.38% | 9,373 |
Jul 3, 2025 | 28.58 | 28.63 | 28.58 | 28.63 | 28.63 | 0.58% | 1,919 |
Jul 2, 2025 | 28.24 | 28.47 | 28.24 | 28.47 | 28.47 | 0.86% | 1,172 |
Jul 1, 2025 | 28.80 | 28.80 | 28.15 | 28.23 | 28.23 | -1.72% | 1,277 |
Jun 30, 2025 | 28.56 | 28.73 | 28.56 | 28.72 | 28.72 | 0.54% | 1,531 |
Jun 27, 2025 | 28.73 | 28.73 | 28.57 | 28.57 | 28.57 | -0.60% | 550 |
Jun 26, 2025 | 28.64 | 28.75 | 28.64 | 28.74 | 28.74 | 1.30% | 329 |
Jun 25, 2025 | 28.39 | 28.39 | 28.30 | 28.37 | 28.37 | -0.07% | 4,614 |
Jun 24, 2025 | 28.30 | 28.39 | 28.25 | 28.39 | 28.39 | 0.28% | 845 |
Jun 23, 2025 | 28.46 | 28.46 | 28.31 | 28.31 | 28.31 | - | 2,152 |
Jun 20, 2025 | 28.39 | 28.39 | 28.31 | 28.31 | 28.31 | -0.04% | 284 |
Jun 18, 2025 | 28.36 | 28.36 | 28.32 | 28.32 | 28.32 | -0.16% | 199 |
Jun 17, 2025 | 28.35 | 28.36 | 28.34 | 28.36 | 28.36 | -0.03% | 970 |
Jun 16, 2025 | 28.35 | 28.43 | 28.35 | 28.37 | 28.37 | 0.26% | 28,133 |
Jun 13, 2025 | 28.19 | 28.30 | 28.17 | 28.30 | 28.30 | -0.07% | 26,018 |
Jun 12, 2025 | 28.17 | 28.32 | 28.17 | 28.32 | 28.32 | 0.70% | 1,165 |
Jun 11, 2025 | 28.07 | 28.22 | 28.07 | 28.13 | 28.13 | 0.06% | 6,212 |
Jun 10, 2025 | 28.09 | 28.11 | 28.09 | 28.11 | 28.11 | -0.21% | 2,560 |
Jun 9, 2025 | 28.07 | 28.20 | 28.07 | 28.17 | 28.17 | -0.22% | 5,122 |
Jun 6, 2025 | 28.23 | 28.26 | 28.15 | 28.23 | 28.23 | 0.12% | 17,682 |
Jun 5, 2025 | 28.33 | 28.33 | 28.19 | 28.19 | 28.19 | -0.46% | 1,896 |
Jun 4, 2025 | 28.48 | 28.48 | 28.30 | 28.32 | 28.32 | -0.41% | 18,270 |
Jun 3, 2025 | 28.51 | 28.53 | 28.39 | 28.44 | 28.44 | -0.15% | 16,695 |
Jun 2, 2025 | 28.39 | 28.48 | 28.33 | 28.48 | 28.48 | 0.93% | 2,761 |
May 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.29% | 186 |
May 29, 2025 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | -0.59% | 640 |
May 28, 2025 | 28.39 | 28.40 | 28.31 | 28.31 | 28.31 | -0.56% | 2,982 |
May 27, 2025 | 28.50 | 28.50 | 28.30 | 28.46 | 28.46 | 0.01% | 40,262 |
May 23, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.55% | 67 |
May 22, 2025 | 28.18 | 28.32 | 28.18 | 28.30 | 28.30 | 0.15% | 15,918 |
May 21, 2025 | 28.32 | 28.34 | 28.26 | 28.26 | 28.26 | -0.28% | 81,547 |
May 20, 2025 | 28.41 | 28.41 | 28.34 | 28.34 | 28.34 | 0.37% | 936 |
May 19, 2025 | 28.27 | 28.29 | 28.23 | 28.23 | 28.23 | 0.53% | 6,772 |
May 16, 2025 | 28.09 | 28.09 | 28.01 | 28.09 | 28.09 | 0.20% | 5,650 |
May 15, 2025 | 27.93 | 28.13 | 27.93 | 28.03 | 28.03 | -0.43% | 12,946 |
May 14, 2025 | 28.10 | 28.17 | 28.10 | 28.15 | 28.15 | 0.38% | 11,074 |
May 13, 2025 | 27.83 | 28.15 | 27.83 | 28.04 | 28.04 | 1.47% | 5,377 |
May 12, 2025 | 28.00 | 28.00 | 27.64 | 27.64 | 27.64 | 1.13% | 103 |