Skip to main content
Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
26.99
-0.11 (-0.42%)
Feb 27, 2025, 3:54 PM EST - Market closed

CBLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202527.3427.3627.0927.1027.100.11%7,219
Feb 25, 202527.1027.1027.0727.0727.07-1.06%153
Feb 24, 202527.4527.5227.3627.3627.36-1.14%4,754
Feb 21, 202528.2128.2127.6827.6827.68-0.99%5,224
Feb 20, 202528.0028.0027.9527.9527.95-0.20%103
Feb 19, 202527.9228.0127.9228.0128.010.03%125
Feb 18, 202527.7528.0127.7528.0028.000.84%461
Feb 14, 202527.9327.9327.7727.7727.77-0.31%200
Feb 13, 202527.7827.8727.7827.8527.850.78%217
Feb 12, 202527.5627.6827.5627.6427.640.31%5,117
Feb 11, 202527.6727.6727.5227.5527.550.01%3,075
Feb 10, 202527.4427.5527.3927.5527.551.12%2,456
Feb 7, 202527.3627.3627.2527.2527.25-0.14%880
Feb 6, 202527.2327.2927.1727.2927.290.52%210
Feb 5, 202527.1127.1527.1127.1527.150.73%102
Feb 4, 202527.1327.1326.9426.9526.950.78%2,246
Feb 3, 202526.4026.8026.4026.7426.740.03%15,222
Jan 31, 202527.0027.0626.7326.7326.73-0.92%16,242
Jan 30, 202527.0027.0626.9826.9826.981.30%801
Jan 29, 202526.6026.6726.6026.6326.630.98%252
Jan 28, 202526.3026.4226.2826.3826.380.70%38,956
Jan 27, 202526.6726.8426.0726.1926.19-7.28%5,071
Jan 24, 202528.5128.5128.2428.2528.25-0.77%3,666
Jan 23, 202528.5328.5328.4728.4728.47-0.99%9,843
Jan 22, 202528.6528.8328.6528.7628.761.38%4,814
Jan 21, 202528.1628.3928.1328.3628.360.94%5,890
Jan 17, 202528.2128.2728.0628.1028.10-0.06%3,573
Jan 16, 202528.1928.1928.0728.1228.120.49%2,505
Jan 15, 202528.2428.2427.9827.9827.980.91%6,429
Jan 14, 202527.8027.8627.7327.7327.732.14%9,561
Jan 13, 202527.3527.3527.1227.1527.15-0.55%6,384
Jan 10, 202527.3527.3527.2027.2927.290.44%21,970
Jan 8, 202527.0427.1727.0427.1727.170.04%1,180
Jan 7, 202527.3327.3327.1627.1627.16-0.77%1,699
Jan 6, 202527.3527.5827.3527.3727.371.21%5,111
Jan 3, 202526.9727.0526.9727.0527.052.32%730
Jan 2, 202526.4026.4326.3726.4326.430.87%202
Dec 31, 202426.2426.2926.2126.2126.21-0.09%3,307
Dec 30, 202426.1126.3126.1126.2326.23-0.31%1,208
Dec 27, 202426.4326.4326.2326.3126.31-1.00%2,419
Dec 26, 202426.5226.6226.4826.5826.58-0.01%68,053
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