Convergence Long/Short Equity ETF (CLSE)
BATS: CLSE · Real-Time Price · USD
21.51
-0.66 (-2.98%)
Mar 6, 2025, 3:59 PM EST - Market closed
CLSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 21.92 | 21.92 | 21.70 | 21.87 | - | -1.35% | 16,959 |
| Mar 5, 2025 | 22.03 | 22.23 | 21.96 | 22.17 | 22.17 | 0.50% | 918,744 |
| Mar 4, 2025 | 22.18 | 22.30 | 21.87 | 22.06 | 22.06 | -1.39% | 484,515 |
| Mar 3, 2025 | 22.67 | 22.77 | 22.28 | 22.37 | 22.37 | -1.41% | 101,526 |
| Feb 28, 2025 | 22.39 | 22.69 | 22.16 | 22.69 | 22.69 | 1.11% | 46,197 |
| Feb 27, 2025 | 22.84 | 22.84 | 22.40 | 22.44 | 22.44 | -0.66% | 21,239 |
| Feb 26, 2025 | 22.54 | 22.78 | 22.52 | 22.59 | 22.59 | 0.27% | 72,252 |
| Feb 25, 2025 | 22.49 | 22.66 | 22.25 | 22.53 | 22.53 | 0.36% | 69,708 |
| Feb 24, 2025 | 22.71 | 22.75 | 22.44 | 22.45 | 22.45 | -0.97% | 85,348 |
| Feb 21, 2025 | 23.15 | 23.15 | 22.63 | 22.67 | 22.67 | -2.33% | 202,900 |
| Feb 20, 2025 | 23.38 | 23.38 | 23.03 | 23.21 | 23.21 | -1.32% | 54,517 |
| Feb 19, 2025 | 23.47 | 23.53 | 23.38 | 23.52 | 23.52 | 0.26% | 74,095 |
| Feb 18, 2025 | 23.63 | 23.63 | 23.38 | 23.46 | 23.46 | -0.76% | 101,404 |
| Feb 14, 2025 | 23.62 | 23.71 | 23.54 | 23.64 | 23.64 | -0.08% | 56,944 |
| Feb 13, 2025 | 23.57 | 23.66 | 23.48 | 23.66 | 23.66 | 0.94% | 97,773 |
| Feb 12, 2025 | 23.43 | 23.55 | 23.40 | 23.44 | 23.44 | -0.72% | 31,543 |
| Feb 11, 2025 | 23.60 | 23.67 | 23.46 | 23.61 | 23.61 | -0.42% | 30,397 |
| Feb 10, 2025 | 23.75 | 23.75 | 23.54 | 23.71 | 23.71 | 0.13% | 53,336 |
| Feb 7, 2025 | 23.89 | 23.89 | 23.66 | 23.68 | 23.68 | -0.42% | 39,361 |
| Feb 6, 2025 | 23.74 | 23.78 | 23.61 | 23.78 | 23.78 | 0.38% | 72,714 |
| Feb 5, 2025 | 23.56 | 23.71 | 23.49 | 23.69 | 23.69 | 0.59% | 33,641 |
| Feb 4, 2025 | 23.43 | 23.63 | 23.41 | 23.55 | 23.55 | 0.68% | 403,865 |
| Feb 3, 2025 | 23.08 | 23.44 | 22.99 | 23.39 | 23.39 | 0.21% | 110,991 |
| Jan 31, 2025 | 23.51 | 23.56 | 23.31 | 23.34 | 23.34 | -0.21% | 137,665 |
| Jan 30, 2025 | 23.40 | 23.46 | 23.29 | 23.39 | 23.39 | 0.09% | 40,220 |
| Jan 29, 2025 | 23.19 | 23.37 | 23.08 | 23.37 | 23.37 | 1.17% | 42,905 |
| Jan 28, 2025 | 22.86 | 23.17 | 22.74 | 23.10 | 23.10 | 0.92% | 55,012 |
| Jan 27, 2025 | 23.26 | 23.39 | 22.67 | 22.89 | 22.89 | -4.59% | 91,530 |
| Jan 24, 2025 | 24.14 | 24.14 | 23.91 | 23.99 | 23.99 | -0.37% | 104,698 |
| Jan 23, 2025 | 24.03 | 24.11 | 23.98 | 24.08 | 24.08 | 0.08% | 49,262 |
| Jan 22, 2025 | 24.23 | 24.23 | 24.03 | 24.06 | 24.06 | 0.25% | 115,404 |
| Jan 21, 2025 | 23.85 | 24.00 | 23.70 | 24.00 | 24.00 | 0.84% | 153,645 |
| Jan 17, 2025 | 23.82 | 23.82 | 23.54 | 23.80 | 23.80 | 1.06% | 89,252 |
| Jan 16, 2025 | 23.55 | 23.62 | 23.46 | 23.55 | 23.55 | 0.26% | 90,268 |
| Jan 15, 2025 | 23.55 | 23.55 | 23.22 | 23.49 | 23.49 | 1.60% | 117,784 |
| Jan 14, 2025 | 23.08 | 23.19 | 23.03 | 23.12 | 23.12 | 0.74% | 59,246 |
| Jan 13, 2025 | 22.80 | 22.95 | 22.65 | 22.95 | 22.95 | -0.13% | 102,152 |
| Jan 10, 2025 | 23.07 | 23.08 | 22.80 | 22.98 | 22.98 | -0.78% | 60,722 |
| Jan 8, 2025 | 22.92 | 23.16 | 22.92 | 23.16 | 23.16 | 1.00% | 172,233 |
| Jan 7, 2025 | 23.44 | 23.44 | 22.82 | 22.93 | 22.93 | -1.97% | 52,836 |
| Jan 6, 2025 | 23.50 | 23.52 | 23.30 | 23.39 | 23.39 | 0.60% | 88,664 |
| Jan 3, 2025 | 23.14 | 23.25 | 23.07 | 23.25 | 23.25 | 0.96% | 146,744 |
| Jan 2, 2025 | 23.02 | 23.13 | 22.84 | 23.03 | 23.03 | 0.52% | 122,347 |
| Dec 31, 2024 | 23.13 | 23.16 | 22.89 | 22.91 | 22.91 | -0.69% | 68,782 |
| Dec 30, 2024 | 22.93 | 23.17 | 22.84 | 23.07 | 23.07 | -0.35% | 95,224 |
| Dec 27, 2024 | 23.39 | 23.39 | 23.05 | 23.15 | 23.15 | -1.20% | 76,215 |
| Dec 26, 2024 | 23.40 | 23.44 | 23.30 | 23.43 | 23.43 | 0.09% | 40,137 |
| Dec 24, 2024 | 23.31 | 23.41 | 23.31 | 23.41 | 23.41 | 0.69% | 40,440 |
| Dec 23, 2024 | 23.23 | 23.25 | 22.99 | 23.25 | 23.25 | 0.43% | 235,490 |
| Dec 20, 2024 | 22.85 | 23.24 | 22.80 | 23.15 | 23.15 | 0.83% | 82,182 |