Clough Select Equity ETF (CBSE)
NYSEARCA: CBSE · Real-Time Price · USD
38.44
+0.63 (1.68%)
Aug 4, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202537.9238.4437.9238.4438.441.68%1,183
Aug 1, 202538.0538.0537.3137.8137.81-1.47%16,790
Jul 31, 202538.6238.7338.3238.3738.370.67%19,011
Jul 30, 202538.1438.3737.9238.1238.120.13%26,708
Jul 29, 202538.6038.6038.0538.0738.07-0.59%36,006
Jul 28, 202538.3738.3738.1238.3038.30-0.20%12,564
Jul 25, 202538.6838.6838.2538.3738.37-0.43%2,701
Jul 24, 202538.6638.6638.5438.5438.540.52%693
Jul 23, 202538.1438.4338.1138.3438.341.56%3,990
Jul 22, 202537.6737.7537.1537.7537.750.27%5,628
Jul 21, 202538.1138.1137.6537.6537.65-0.90%1,629
Jul 18, 202538.0438.0437.8837.9937.990.36%2,351
Jul 17, 202537.3737.8533.5037.8537.851.75%1,416
Jul 16, 202536.7537.2036.7537.2037.200.59%1,594
Jul 15, 202537.0137.0436.9836.9836.98-0.34%598
Jul 14, 202536.7637.1036.7637.1037.100.96%846
Jul 11, 202536.7536.7536.7536.7536.75-0.97%174
Jul 10, 202536.8837.2236.8837.1137.110.29%4,113
Jul 9, 202536.9037.0536.9037.0137.01-0.02%703
Jul 8, 202537.1237.1236.8937.0137.010.27%787
Jul 7, 202537.0937.0936.7936.9136.91-0.67%3,391
Jul 3, 202537.1637.1637.1637.1637.160.85%105
Jul 2, 202536.6836.8536.5536.8536.851.15%4,548
Jul 1, 202536.8736.8736.4336.4336.43-0.85%2,049
Jun 30, 202536.7836.8436.6936.7536.750.58%901
Jun 27, 202536.7336.7336.3536.5336.53-0.85%10,212
Jun 26, 202536.2236.8536.2236.8536.852.03%4,810
Jun 25, 202536.1336.2536.1036.1136.110.11%3,403
Jun 24, 202535.4836.0735.4836.0736.071.82%3,222
Jun 23, 202535.4035.4335.3435.4335.43-0.56%3,029
Jun 20, 202535.6535.6535.6235.6235.62-0.48%528
Jun 18, 202535.6035.8035.6035.8035.800.56%1,820
Jun 17, 202535.9535.9535.4935.6035.60-0.09%1,529
Jun 16, 202535.6335.7035.5435.6335.631.24%15,174
Jun 13, 202535.3535.3535.1435.1935.19-1.17%7,110
Jun 12, 202535.5535.6135.5535.6135.610.26%364
Jun 11, 202535.3835.6035.2335.5235.520.83%2,815
Jun 10, 202535.4435.4435.0535.2235.22-0.15%1,052
Jun 9, 202535.1135.2835.0535.2835.280.71%1,674
Jun 6, 202534.9735.0334.9735.0335.030.72%1,723
Jun 5, 202534.8735.1834.7834.7834.780.46%1,946
Jun 4, 202534.7134.7134.6234.6234.620.39%712
Jun 3, 202534.0534.5734.0534.4934.490.48%1,247
Jun 2, 202534.0734.3634.0734.3234.320.78%2,620
May 30, 202533.8634.0633.8634.0634.060.30%1,869
May 29, 202534.2334.2333.8533.9633.96-0.09%2,833
May 28, 202534.1034.1733.9433.9933.99-0.78%2,180
May 27, 202534.1734.2534.1634.2534.252.20%2,161
May 23, 202532.7933.5232.7933.5233.520.38%859
May 22, 202532.7433.4332.6133.3933.391.07%5,150