Clough Select Equity ETF (CBSE)
NYSEARCA: CBSE · Real-Time Price · USD
29.88
-0.29 (-0.96%)
At close: Mar 31, 2025, 3:59 PM
29.86
-0.02 (-0.08%)
Pre-market: Apr 1, 2025, 4:05 AM EDT
CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 33.37 | 33.87 | 33.09 | 33.09 | 33.09 | -1.71% | 10,162 |
| 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 |