Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
28.02
+0.10 (0.36%)
At close: Nov 26, 2025, 4:00 PM EST
28.02
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 28.01 | 28.06 | 28.01 | 28.02 | - | 0.35% | 902 |
| Nov 25, 2025 | 27.57 | 27.92 | 27.57 | 27.92 | 27.92 | 1.02% | 875 |
| Nov 24, 2025 | 27.31 | 27.64 | 27.31 | 27.64 | 27.64 | 1.52% | 1,980 |
| Nov 21, 2025 | 27.14 | 27.25 | 27.11 | 27.23 | 27.23 | 0.25% | 98,898 |
| Nov 20, 2025 | 27.98 | 27.98 | 27.16 | 27.16 | 27.16 | -1.45% | 2,522 |
| Nov 19, 2025 | 27.38 | 27.56 | 27.34 | 27.56 | 27.56 | 1.87% | 2,617 |
| Nov 18, 2025 | 27.18 | 27.18 | 27.05 | 27.06 | 27.06 | -0.67% | 2,126 |
| Nov 17, 2025 | 27.33 | 27.33 | 27.17 | 27.24 | 27.24 | 0.63% | 2,477 |
| Nov 14, 2025 | 27.12 | 27.23 | 27.07 | 27.07 | 27.07 | 0.07% | 1,167 |
| Nov 13, 2025 | 27.37 | 27.38 | 27.02 | 27.05 | 27.05 | -2.01% | 5,344 |
| Nov 12, 2025 | 27.75 | 27.91 | 27.54 | 27.60 | 27.60 | -0.84% | 8,245 |
| Nov 11, 2025 | 28.23 | 28.23 | 27.84 | 27.84 | 27.84 | -0.49% | 3,582 |
| Nov 10, 2025 | 27.87 | 27.97 | 27.87 | 27.97 | 27.97 | 0.37% | 139 |
| Nov 7, 2025 | 27.69 | 27.87 | 27.67 | 27.87 | 27.87 | -0.70% | 13,265 |
| Nov 6, 2025 | 28.21 | 28.27 | 28.06 | 28.07 | 28.07 | -0.01% | 1,957 |
| Nov 5, 2025 | 28.15 | 28.18 | 28.07 | 28.07 | 28.07 | 0.10% | 5,593 |
| Nov 4, 2025 | 28.11 | 28.11 | 28.03 | 28.04 | 28.04 | -1.36% | 1,420 |
| Nov 3, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.24% | 285 |
| Oct 31, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.05% | 100 |
| Oct 30, 2025 | 28.45 | 28.45 | 28.38 | 28.38 | 28.38 | -0.53% | 1,341 |
| Oct 29, 2025 | 28.43 | 28.57 | 28.43 | 28.53 | 28.53 | 0.93% | 23,689 |
| Oct 28, 2025 | 28.31 | 28.31 | 28.11 | 28.27 | 28.27 | -0.04% | 12,700 |
| Oct 27, 2025 | 28.44 | 28.44 | 28.16 | 28.28 | 28.28 | 0.27% | 19,572 |
| Oct 24, 2025 | 28.23 | 28.26 | 28.16 | 28.20 | 28.20 | 0.31% | 16,663 |
| Oct 23, 2025 | 28.15 | 28.15 | 28.11 | 28.11 | 28.11 | 0.97% | 134 |
| Oct 22, 2025 | 28.37 | 28.37 | 27.60 | 27.84 | 27.84 | -1.84% | 2,162 |
| Oct 21, 2025 | 28.33 | 28.39 | 28.30 | 28.37 | 28.37 | -2.53% | 10,528 |
| Oct 20, 2025 | 29.19 | 29.24 | 29.10 | 29.10 | 29.10 | 0.82% | 1,198 |
| Oct 17, 2025 | 29.26 | 29.26 | 28.85 | 28.86 | 28.86 | -1.98% | 3,445 |
| Oct 16, 2025 | 29.55 | 29.56 | 29.36 | 29.45 | 29.45 | 0.13% | 1,687 |
| Oct 15, 2025 | 29.68 | 29.68 | 29.41 | 29.41 | 29.41 | 1.06% | 216 |
| Oct 14, 2025 | 29.02 | 29.28 | 29.02 | 29.10 | 29.10 | 0.09% | 5,824 |
| Oct 13, 2025 | 28.95 | 29.08 | 28.92 | 29.08 | 29.08 | 2.20% | 4,463 |
| Oct 10, 2025 | 28.61 | 28.61 | 28.45 | 28.45 | 28.45 | -1.08% | 7,015 |
| Oct 9, 2025 | 28.83 | 28.83 | 28.65 | 28.76 | 28.76 | -1.27% | 532 |
| Oct 8, 2025 | 28.85 | 29.13 | 28.85 | 29.13 | 29.13 | 1.79% | 716 |
| Oct 7, 2025 | 28.78 | 28.78 | 28.56 | 28.62 | 28.62 | -1.43% | 3,126 |
| Oct 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.03 | 0.55% | 60 |
| Oct 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.10% | 383 |
| Oct 2, 2025 | 28.97 | 28.97 | 28.84 | 28.91 | 28.91 | -0.08% | 1,409 |
| Oct 1, 2025 | 28.66 | 28.93 | 28.66 | 28.93 | 28.93 | 0.62% | 7,576 |
| Sep 30, 2025 | 28.46 | 28.75 | 28.43 | 28.75 | 28.75 | 1.00% | 1,382 |
| Sep 29, 2025 | 28.53 | 28.53 | 28.46 | 28.46 | 28.46 | 0.11% | 308 |
| Sep 26, 2025 | 28.37 | 28.43 | 28.30 | 28.43 | 28.43 | 0.19% | 872 |
| Sep 25, 2025 | 28.09 | 28.42 | 28.09 | 28.38 | 28.38 | -0.12% | 280 |
| Sep 24, 2025 | 28.39 | 28.47 | 28.39 | 28.41 | 28.41 | -0.70% | 615 |
| Sep 23, 2025 | 28.59 | 28.82 | 28.59 | 28.61 | 28.61 | -0.55% | 314 |
| Sep 22, 2025 | 28.62 | 28.77 | 28.62 | 28.77 | 28.77 | 0.28% | 2,652 |
| Sep 19, 2025 | 28.60 | 28.69 | 28.56 | 28.69 | 28.69 | 0.56% | 16,038 |
| Sep 18, 2025 | 28.38 | 28.58 | 28.38 | 28.53 | 28.53 | 0.59% | 1,236 |