Clough Select Equity ETF (CBSE)

CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	33.88	33.97	33.59	33.67	33.67	0.96%	2,689
Feb 25, 2025	33.82	33.82	33.35	33.35	33.35	-1.55%	1,027
Feb 24, 2025	34.54	34.65	33.77	33.87	33.87	-2.88%	5,855
Feb 21, 2025	35.92	35.92	34.88	34.88	34.88	-2.25%	2,796
Feb 20, 2025	36.12	36.29	35.54	35.68	35.68	-0.88%	4,485
Feb 19, 2025	35.83	36.10	35.83	36.00	36.00	0.17%	9,704
Feb 18, 2025	35.71	35.95	35.71	35.94	35.94	1.15%	12,552
Feb 14, 2025	35.59	35.70	35.51	35.53	35.53	0.02%	3,961
Feb 13, 2025	35.48	35.58	35.43	35.52	35.52	1.27%	3,532
Feb 12, 2025	35.08	35.08	35.08	35.08	35.08	-0.35%	432
Feb 11, 2025	35.26	35.26	35.13	35.20	35.20	-1.01%	7,569
Feb 10, 2025	35.26	35.56	35.19	35.56	35.56	1.57%	2,429
Feb 7, 2025	35.29	35.29	35.01	35.01	35.01	-0.04%	14,450
Feb 6, 2025	35.23	35.23	34.88	35.03	35.03	-0.05%	2,591
Feb 5, 2025	34.85	35.11	34.85	35.04	35.04	0.32%	2,868
Feb 4, 2025	34.75	35.01	34.73	34.93	34.93	1.13%	1,486
Feb 3, 2025	34.53	34.54	34.53	34.54	34.54	-0.40%	475
Jan 31, 2025	35.11	35.19	34.67	34.68	34.68	-1.18%	2,303
Jan 30, 2025	35.19	35.26	35.09	35.09	35.09	1.49%	665
Jan 29, 2025	34.63	34.63	34.40	34.58	34.58	1.19%	16,031
Jan 28, 2025	34.38	34.38	34.02	34.17	34.17	0.41%	4,223
Jan 27, 2025	34.60	34.60	33.77	34.04	34.04	-7.58%	7,539
Jan 24, 2025	37.05	37.05	36.83	36.83	36.83	0.20%	1,567
Jan 23, 2025	36.34	36.77	36.32	36.76	36.76	0.61%	17,628
Jan 22, 2025	36.83	36.83	36.53	36.53	36.53	0.24%	8,203
Jan 21, 2025	35.51	36.48	35.51	36.45	36.45	2.66%	3,750
Jan 17, 2025	35.53	35.66	35.43	35.50	35.50	0.55%	4,138
Jan 16, 2025	35.24	35.43	35.16	35.31	35.31	0.67%	4,577
Jan 15, 2025	35.38	35.38	35.07	35.07	35.07	1.89%	8,224
Jan 14, 2025	34.14	34.62	34.13	34.43	34.43	1.99%	11,025
Jan 13, 2025	33.63	33.90	33.51	33.75	33.75	-0.88%	7,049
Jan 10, 2025	34.09	34.10	33.81	34.05	34.05	-0.64%	2,765
Jan 8, 2025	34.27	34.28	33.95	34.28	34.28	-0.96%	1,393
Jan 7, 2025	35.54	35.54	34.54	34.61	34.61	-1.70%	7,670
Jan 6, 2025	35.67	35.76	35.21	35.21	35.21	0.99%	6,137
Jan 3, 2025	34.27	34.90	34.27	34.86	34.86	3.87%	16,319
Jan 2, 2025	33.81	33.81	33.28	33.56	33.56	1.38%	1,288
Dec 31, 2024	33.49	33.49	33.05	33.10	33.10	-0.68%	9,159
Dec 30, 2024	32.94	33.53	32.94	33.33	33.33	-0.78%	3,409
Dec 27, 2024	33.58	33.73	33.57	33.59	33.59	-1.37%	934
Dec 26, 2024	33.70	34.11	33.70	34.06	34.06	1.01%	15,549
Dec 24, 2024	33.39	33.72	33.39	33.72	33.72	1.11%	659
Dec 23, 2024	32.79	33.38	32.79	33.35	33.23	0.04%	1,062
Dec 20, 2024	33.24	33.62	33.24	33.34	33.21	1.92%	9,746
Dec 19, 2024	32.80	32.88	32.71	32.71	32.59	-0.55%	921
Dec 18, 2024	34.42	34.45	32.77	32.89	32.77	-4.38%	1,899
Dec 17, 2024	34.71	34.71	34.15	34.39	34.27	-1.33%	2,533
Dec 16, 2024	34.91	34.92	34.86	34.86	34.73	1.20%	859
Dec 13, 2024	34.33	34.44	34.33	34.44	34.32	0.75%	329
Dec 12, 2024	34.61	34.61	34.19	34.19	34.06	-1.45%	2,908
Dec 11, 2024	34.69	34.69	34.69	34.69	34.56	1.75%	182
Dec 10, 2024	34.09	34.09	34.09	34.09	33.97	-1.30%	416
Dec 9, 2024	35.44	35.44	34.54	34.54	34.41	-1.28%	968
Dec 6, 2024	34.90	34.99	34.90	34.99	34.86	0.51%	959
Dec 5, 2024	34.73	35.04	34.73	34.81	34.68	0.14%	4,915
Dec 4, 2024	34.77	34.77	34.74	34.76	34.63	0.33%	610
Dec 3, 2024	34.55	35.42	34.55	34.65	34.52	-0.49%	4,222
Dec 2, 2024	34.69	34.83	34.69	34.82	34.69	0.14%	1,733
Nov 29, 2024	34.89	34.90	34.77	34.77	34.64	0.42%	564
Nov 27, 2024	34.55	34.62	34.53	34.62	34.50	-0.08%	1,473
Nov 26, 2024	34.70	34.70	34.65	34.65	34.52	0.11%	515
Nov 25, 2024	34.81	34.81	34.53	34.61	34.49	1.05%	2,305
Nov 22, 2024	34.16	34.31	34.16	34.25	34.13	0.55%	520
Nov 21, 2024	33.62	34.09	33.62	34.06	33.94	2.63%	4,982
Nov 20, 2024	33.07	33.19	33.07	33.19	33.07	-0.23%	1,094
Nov 19, 2024	32.98	33.27	32.98	33.27	33.15	0.96%	2,982
Nov 18, 2024	32.99	32.99	32.95	32.95	32.83	1.07%	1,080
Nov 15, 2024	32.66	32.66	32.54	32.60	32.48	-1.38%	1,177
Nov 14, 2024	33.24	33.24	33.06	33.06	32.94	-0.86%	1,312
Nov 13, 2024	33.56	33.56	33.35	33.35	33.23	0.87%	707
Nov 12, 2024	32.87	33.06	32.87	33.06	32.94	-1.12%	930
Nov 11, 2024	33.42	33.44	33.37	33.44	33.32	1.08%	3,505
Nov 8, 2024	32.67	33.08	32.67	33.08	32.96	1.05%	2,313
Nov 7, 2024	32.61	32.74	32.61	32.74	32.62	0.78%	783
Nov 6, 2024	31.94	32.48	31.94	32.48	32.37	3.26%	3,517
Nov 5, 2024	31.46	31.46	31.46	31.46	31.34	1.51%	193
Nov 4, 2024	31.04	31.12	30.99	30.99	30.88	0.03%	2,499
Nov 1, 2024	31.36	31.36	30.98	30.98	30.87	-0.56%	132
Oct 31, 2024	31.53	31.53	31.04	31.16	31.04	-0.93%	947
Oct 30, 2024	31.56	31.56	31.45	31.45	31.34	0.10%	508
Oct 29, 2024	31.43	31.43	31.29	31.42	31.31	-0.90%	435
Oct 28, 2024	31.72	31.72	31.68	31.71	31.59	0.94%	969
Oct 25, 2024	31.65	31.67	31.40	31.41	31.30	-0.06%	1,610
Oct 24, 2024	31.41	31.46	31.32	31.43	31.32	-	3,207
Oct 23, 2024	31.38	31.43	31.38	31.43	31.32	-1.01%	281
Oct 22, 2024	31.80	31.80	31.69	31.75	31.64	-0.56%	1,722
Oct 21, 2024	32.05	32.05	31.67	31.93	31.81	0.53%	1,069
Oct 18, 2024	31.79	31.85	31.76	31.76	31.65	1.18%	1,488
Oct 17, 2024	31.55	31.56	31.39	31.39	31.28	-0.84%	2,492
Oct 16, 2024	31.60	31.66	31.60	31.66	31.54	2.44%	1,469
Oct 15, 2024	30.96	30.96	30.85	30.90	30.79	-1.02%	663
Oct 14, 2024	31.07	31.22	31.01	31.22	31.11	0.66%	1,488
Oct 11, 2024	31.02	31.02	31.02	31.02	30.90	0.69%	215
Oct 10, 2024	30.75	30.80	30.75	30.80	30.69	0.01%	1,737
Oct 9, 2024	30.78	30.80	30.78	30.80	30.69	-0.07%	1,123
Oct 8, 2024	30.79	30.82	30.79	30.82	30.71	-0.60%	579
Oct 7, 2024	31.04	31.04	30.81	31.01	30.90	-0.93%	1,156
Oct 4, 2024	31.06	31.53	31.06	31.30	31.19	1.22%	13,184
Oct 3, 2024	30.96	30.96	30.88	30.92	30.81	-0.93%	19,227
Oct 2, 2024	31.22	31.37	31.19	31.21	31.10	0.48%	1,869

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.