Clough Select Equity ETF (CBSE)
NYSEARCA: CBSE · Real-Time Price · USD
31.14
+0.17 (0.54%)
At close: May 9, 2025, 4:00 PM
31.14
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.02 | 31.28 | 31.02 | 31.26 | - | 0.93% | 301 |
| May 8, 2025 | 31.20 | 31.23 | 30.97 | 30.97 | 30.97 | 1.09% | 7,764 |
| May 7, 2025 | 30.41 | 30.64 | 30.41 | 30.64 | 30.64 | 0.13% | 3,245 |
| May 6, 2025 | 30.53 | 30.60 | 30.42 | 30.60 | 30.60 | -0.08% | 1,505 |
| May 5, 2025 | 30.70 | 30.86 | 30.62 | 30.62 | 30.62 | -0.76% | 6,622 |
| May 2, 2025 | 30.83 | 31.04 | 30.83 | 30.86 | 30.86 | 2.06% | 11,193 |
| May 1, 2025 | 30.24 | 30.41 | 30.14 | 30.23 | 30.23 | 0.78% | 12,113 |
| Apr 30, 2025 | 29.23 | 30.00 | 29.23 | 30.00 | 30.00 | -0.78% | 2,653 |
| Apr 29, 2025 | 30.20 | 30.36 | 30.01 | 30.23 | 30.23 | -0.17% | 7,776 |
| Apr 28, 2025 | 30.27 | 30.28 | 29.78 | 30.28 | 30.28 | 0.21% | 10,592 |
| Apr 25, 2025 | 29.84 | 30.22 | 29.84 | 30.22 | 30.22 | 0.78% | 266 |
| Apr 24, 2025 | 29.62 | 29.99 | 29.57 | 29.99 | 29.99 | 1.75% | 232 |
| Apr 23, 2025 | 29.60 | 29.60 | 29.29 | 29.47 | 29.47 | 1.91% | 1,189 |
| Apr 22, 2025 | 28.52 | 28.95 | 28.52 | 28.92 | 28.92 | 2.69% | 5,979 |
| Apr 21, 2025 | 28.41 | 28.41 | 27.80 | 28.16 | 28.16 | -2.13% | 6,256 |
| Apr 17, 2025 | 28.79 | 28.98 | 28.76 | 28.77 | 28.77 | 1.50% | 3,081 |
| Apr 16, 2025 | 28.20 | 28.35 | 28.00 | 28.35 | 28.35 | -0.30% | 4,237 |
| Apr 15, 2025 | 28.55 | 28.62 | 28.39 | 28.43 | 28.43 | -0.34% | 768 |
| Apr 14, 2025 | 28.34 | 28.56 | 28.34 | 28.53 | 28.53 | 1.25% | 2,072 |
| Apr 11, 2025 | 28.14 | 28.18 | 28.14 | 28.18 | 28.18 | 2.19% | 4,854 |
| Apr 10, 2025 | 27.86 | 27.86 | 27.48 | 27.57 | 27.57 | -2.75% | 4,392 |
| Apr 9, 2025 | 26.16 | 28.35 | 26.12 | 28.35 | 28.35 | 9.04% | 14,837 |
| Apr 8, 2025 | 27.40 | 27.41 | 25.79 | 26.00 | 26.00 | -2.37% | 3,943 |
| Apr 7, 2025 | 25.81 | 26.92 | 25.81 | 26.63 | 26.63 | -0.12% | 6,654 |
| Apr 4, 2025 | 26.96 | 26.99 | 26.56 | 26.66 | 26.66 | -6.65% | 14,340 |
| Apr 3, 2025 | 28.66 | 28.66 | 28.56 | 28.56 | 28.56 | -6.51% | 950 |
| Apr 2, 2025 | 30.29 | 30.55 | 30.29 | 30.55 | 30.55 | 2.10% | 2,698 |
| Apr 1, 2025 | 29.82 | 30.15 | 29.79 | 29.92 | 29.92 | 0.13% | 5,927 |
| Mar 31, 2025 | 29.66 | 29.89 | 29.54 | 29.88 | 29.88 | -0.96% | 8,956 |
| Mar 28, 2025 | 30.41 | 30.41 | 30.06 | 30.17 | 30.17 | -2.65% | 1,917 |
| Mar 27, 2025 | 31.03 | 31.21 | 30.98 | 30.99 | 30.99 | -0.88% | 3,768 |
| Mar 26, 2025 | 32.11 | 32.11 | 31.23 | 31.27 | 31.27 | -2.95% | 8,403 |
| Mar 25, 2025 | 32.33 | 32.33 | 32.19 | 32.22 | 32.22 | -0.63% | 7,965 |
| Mar 24, 2025 | 32.21 | 32.43 | 32.21 | 32.43 | 32.43 | 2.83% | 7,127 |
| Mar 21, 2025 | 31.52 | 31.61 | 31.46 | 31.53 | 31.53 | -0.48% | 1,937 |
| Mar 20, 2025 | 31.68 | 31.71 | 31.68 | 31.69 | 31.69 | -1.10% | 4,733 |
| Mar 19, 2025 | 31.87 | 32.04 | 31.77 | 32.04 | 32.04 | 1.78% | 9,090 |
| Mar 18, 2025 | 31.13 | 31.75 | 31.13 | 31.48 | 31.48 | -0.12% | 19,173 |
| Mar 17, 2025 | 31.28 | 31.60 | 31.28 | 31.52 | 31.52 | 1.22% | 2,368 |
| Mar 14, 2025 | 31.24 | 31.24 | 31.02 | 31.14 | 31.14 | 3.17% | 2,417 |
| Mar 13, 2025 | 30.86 | 30.86 | 30.12 | 30.18 | 30.18 | -2.43% | 8,326 |
| Mar 12, 2025 | 31.10 | 31.10 | 30.87 | 30.93 | 30.93 | 1.71% | 35,678 |
| Mar 11, 2025 | 30.35 | 30.50 | 30.21 | 30.41 | 30.41 | 2.34% | 3,040 |
| Mar 10, 2025 | 30.37 | 30.37 | 29.65 | 29.72 | 29.72 | -5.28% | 4,700 |
| Mar 7, 2025 | 31.60 | 31.84 | 30.68 | 31.37 | 31.37 | 0.30% | 7,793 |
| Mar 6, 2025 | 31.81 | 32.12 | 31.28 | 31.28 | 31.28 | -3.68% | 16,293 |
| Mar 5, 2025 | 32.09 | 32.47 | 31.85 | 32.47 | 32.47 | 1.70% | 10,921 |
| Mar 4, 2025 | 31.27 | 32.42 | 31.11 | 31.93 | 31.93 | 0.45% | 36,285 |
| Mar 3, 2025 | 33.28 | 33.28 | 31.70 | 31.79 | 31.79 | -4.27% | 16,475 |
| Feb 28, 2025 | 32.83 | 33.20 | 32.83 | 33.20 | 33.20 | 0.34% | 8,926 |