Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
30.85
-0.07 (-0.24%)
At close: Apr 16, 2026, 4:00 PM EDT
30.85
0.00 (0.00%)
After-hours: Apr 16, 2026, 8:00 PM EDT
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 30.80 | 30.93 | 30.73 | 30.85 | 30.85 | -0.23% | 2,634 |
| Apr 15, 2026 | 30.79 | 30.92 | 30.79 | 30.92 | 30.92 | -0.47% | 335 |
| Apr 14, 2026 | 31.08 | 31.13 | 31.03 | 31.07 | 31.07 | 1.78% | 3,987 |
| Apr 13, 2026 | 30.22 | 30.52 | 30.22 | 30.52 | 30.52 | 0.85% | 8,722 |
| Apr 10, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.57% | 8 |
| Apr 9, 2026 | 29.84 | 29.84 | 29.80 | 29.80 | 29.80 | -0.27% | 660 |
| Apr 8, 2026 | 29.60 | 29.88 | 29.60 | 29.88 | 29.88 | 2.63% | 502 |
| Apr 7, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.92% | 13 |
| Apr 6, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.34% | 183 |
| Apr 2, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.20% | 59 |
| Apr 1, 2026 | 28.90 | 28.91 | 28.89 | 28.89 | 28.89 | 0.66% | 22,746 |
| Mar 31, 2026 | 28.81 | 28.81 | 28.63 | 28.70 | 28.70 | 0.08% | 1,559 |
| Mar 30, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -2.19% | 16 |
| Mar 27, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.04% | 36 |
| Mar 26, 2026 | 29.51 | 29.51 | 29.33 | 29.33 | 29.33 | -1.87% | 595 |
| Mar 25, 2026 | 29.92 | 29.92 | 29.89 | 29.89 | 29.89 | 1.32% | 143 |
| Mar 24, 2026 | 29.49 | 29.70 | 29.49 | 29.50 | 29.50 | 0.79% | 2,319 |
| Mar 23, 2026 | 29.40 | 29.42 | 29.27 | 29.27 | 29.27 | 1.33% | 42,092 |
| Mar 20, 2026 | 29.51 | 29.51 | 28.88 | 28.88 | 28.88 | -2.24% | 2,095 |
| Mar 19, 2026 | 29.58 | 29.58 | 29.44 | 29.55 | 29.55 | 0.33% | 1,055 |
| Mar 18, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.25% | 41 |
| Mar 17, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.81% | 105 |
| Mar 16, 2026 | 29.22 | 29.29 | 29.22 | 29.29 | 29.29 | 1.66% | 486 |
| Mar 13, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.78% | 148 |
| Mar 12, 2026 | 28.92 | 29.13 | 28.92 | 29.03 | 29.03 | -0.77% | 3,558 |
| Mar 11, 2026 | 29.14 | 29.26 | 29.14 | 29.26 | 29.26 | 0.34% | 15,678 |
| Mar 10, 2026 | 29.20 | 29.35 | 29.16 | 29.16 | 29.16 | -0.26% | 11,470 |
| Mar 9, 2026 | 28.99 | 29.26 | 28.99 | 29.23 | 29.23 | 0.80% | 39,150 |
| Mar 6, 2026 | 29.16 | 29.16 | 29.00 | 29.00 | 29.00 | -0.74% | 1,273 |
| Mar 5, 2026 | 29.41 | 29.41 | 29.02 | 29.22 | 29.22 | -1.35% | 1,412 |
| Mar 4, 2026 | 29.90 | 29.90 | 29.62 | 29.62 | 29.62 | -0.79% | 2,628 |
| Mar 3, 2026 | 29.83 | 29.91 | 29.61 | 29.86 | 29.86 | -1.71% | 7,443 |
| Mar 2, 2026 | 30.59 | 30.59 | 30.38 | 30.38 | 30.37 | -0.73% | 6,738 |
| Feb 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.23% | 20 |
| Feb 26, 2026 | 30.43 | 30.57 | 30.36 | 30.53 | 30.53 | -1.09% | 15,668 |
| Feb 25, 2026 | 30.80 | 30.89 | 30.80 | 30.86 | 30.86 | -0.04% | 572 |
| Feb 24, 2026 | 30.79 | 30.88 | 30.79 | 30.88 | 30.88 | 0.80% | 325 |
| Feb 23, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.25% | 320 |
| Feb 20, 2026 | 30.47 | 30.55 | 30.39 | 30.55 | 30.55 | 0.14% | 29,980 |
| Feb 19, 2026 | 30.35 | 30.52 | 30.35 | 30.51 | 30.51 | 0.69% | 6,451 |
| Feb 18, 2026 | 30.15 | 30.31 | 30.15 | 30.30 | 30.30 | 0.47% | 1,404 |
| Feb 17, 2026 | 30.23 | 30.23 | 30.15 | 30.16 | 30.16 | -0.48% | 2,144 |
| Feb 13, 2026 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 1.11% | 789 |
| Feb 12, 2026 | 29.99 | 29.99 | 29.97 | 29.97 | 29.97 | -1.84% | 4,558 |
| Feb 11, 2026 | 30.79 | 30.79 | 30.36 | 30.53 | 30.53 | 0.49% | 4,089 |
| Feb 10, 2026 | 30.43 | 30.48 | 30.37 | 30.38 | 30.38 | -0.61% | 2,596 |
| Feb 9, 2026 | 30.63 | 30.63 | 30.57 | 30.57 | 30.57 | 0.78% | 151 |
| Feb 6, 2026 | 29.94 | 30.33 | 29.94 | 30.33 | 30.33 | 1.30% | 186 |
| Feb 5, 2026 | 29.83 | 30.01 | 29.81 | 29.94 | 29.94 | 0.42% | 23,955 |
| Feb 4, 2026 | 30.38 | 30.38 | 29.62 | 29.82 | 29.82 | -2.10% | 17,054 |