Clough Select Equity ETF (CBSE)

CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	39.80	39.80	39.80	39.78	-	-0.97%	312
Dec 26, 2025	40.47	40.47	40.13	40.17	40.17	-0.81%	9,225
Dec 24, 2025	40.40	40.51	40.38	40.50	40.49	-0.31%	2,588
Dec 23, 2025	40.43	40.72	40.39	40.62	40.62	0.76%	21,681
Dec 22, 2025	40.54	40.54	40.31	40.31	40.31	1.04%	659
Dec 19, 2025	39.92	40.02	39.90	39.90	39.90	1.77%	966
Dec 18, 2025	39.68	39.90	39.20	39.20	39.20	0.53%	725
Dec 17, 2025	39.30	39.32	39.00	39.00	38.99	-1.34%	1,725
Dec 16, 2025	39.79	39.79	39.21	39.52	39.52	-1.01%	21,199
Dec 15, 2025	40.47	40.59	39.93	39.93	39.93	-0.98%	3,336
Dec 12, 2025	41.52	41.52	40.32	40.32	40.32	-2.75%	2,619
Dec 11, 2025	41.40	41.55	41.02	41.47	41.46	0.02%	5,403
Dec 10, 2025	41.14	41.74	41.14	41.46	41.46	0.49%	6,316
Dec 9, 2025	41.18	41.41	41.18	41.25	41.25	0.51%	6,470
Dec 8, 2025	41.44	41.44	41.05	41.05	41.05	0.99%	2,914
Dec 5, 2025	40.89	40.89	40.64	40.64	40.64	0.06%	2,564
Dec 4, 2025	40.26	40.81	40.24	40.62	40.62	0.85%	3,230
Dec 3, 2025	39.83	40.31	39.83	40.28	40.28	1.86%	9,576
Dec 2, 2025	39.90	39.90	39.54	39.54	39.54	-0.15%	3,642
Dec 1, 2025	39.75	39.75	39.60	39.60	39.60	-1.03%	1,620
Nov 28, 2025	40.01	40.01	40.01	40.01	40.01	0.73%	120
Nov 26, 2025	39.53	39.89	39.53	39.72	39.72	0.75%	6,167
Nov 25, 2025	38.94	39.43	38.94	39.43	39.43	1.63%	2,668
Nov 24, 2025	38.38	38.80	38.38	38.80	38.80	2.64%	3,074
Nov 21, 2025	36.94	38.05	36.94	37.80	37.80	1.62%	17,175
Nov 20, 2025	39.16	39.25	37.20	37.20	37.20	-3.01%	2,597
Nov 19, 2025	38.03	38.42	38.03	38.35	38.35	2.01%	1,768
Nov 18, 2025	37.38	37.72	36.98	37.60	37.60	-0.08%	17,663
Nov 17, 2025	37.99	38.24	37.50	37.63	37.63	-0.62%	4,876
Nov 14, 2025	37.35	38.40	37.19	37.86	37.86	-0.49%	7,185
Nov 13, 2025	39.08	39.08	37.95	38.04	38.04	-3.45%	12,739
Nov 12, 2025	39.77	39.77	39.24	39.40	39.40	-0.74%	10,656
Nov 11, 2025	39.52	39.88	39.38	39.70	39.70	0.48%	40,962
Nov 10, 2025	39.44	39.62	39.44	39.51	39.51	1.26%	2,681
Nov 7, 2025	38.89	39.02	38.14	39.02	39.02	-0.56%	4,761
Nov 6, 2025	39.99	39.99	39.07	39.24	39.24	-1.78%	1,338
Nov 5, 2025	39.61	40.10	39.51	39.95	39.95	0.76%	4,425
Nov 4, 2025	39.84	39.84	39.65	39.65	39.65	-1.78%	909
Nov 3, 2025	40.18	40.48	40.18	40.37	40.37	0.02%	12,882
Oct 31, 2025	40.36	40.36	40.36	40.36	40.36	-0.02%	62
Oct 30, 2025	40.71	40.78	40.37	40.37	40.37	-1.02%	2,357
Oct 29, 2025	41.06	41.23	40.63	40.79	40.79	-0.07%	11,283
Oct 28, 2025	40.73	40.81	40.69	40.81	40.81	-0.53%	1,100
Oct 27, 2025	40.97	41.03	40.96	41.03	41.03	0.08%	1,435
Oct 24, 2025	40.98	41.19	40.97	41.00	41.00	0.82%	8,416
Oct 23, 2025	40.56	40.72	40.55	40.67	40.67	0.84%	9,054
Oct 22, 2025	41.21	41.21	39.83	40.33	40.33	-2.31%	4,367
Oct 21, 2025	41.43	41.49	41.04	41.28	41.28	-2.15%	11,550
Oct 20, 2025	42.34	42.44	42.14	42.19	42.19	1.75%	17,520
Oct 17, 2025	42.17	42.17	41.24	41.47	41.47	-2.50%	2,688

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.