Convergence Long/Short Equity ETF (CLSE)
BATS: CLSE · Real-Time Price · USD
22.06
-0.10 (-0.45%)
At close: May 9, 2025, 4:00 PM
22.06
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
CLSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.11 | 22.14 | 22.01 | 22.06 | - | -0.45% | 26,622 |
| May 8, 2025 | 22.39 | 22.39 | 21.45 | 22.16 | 22.16 | -0.36% | 28,048 |
| May 7, 2025 | 22.16 | 22.30 | 22.16 | 22.24 | 22.24 | 0.23% | 35,994 |
| May 6, 2025 | 22.04 | 22.22 | 22.04 | 22.19 | 22.19 | -0.45% | 33,359 |
| May 5, 2025 | 22.21 | 22.34 | 22.01 | 22.29 | 22.29 | 0.77% | 282,138 |
| May 2, 2025 | 21.99 | 22.18 | 21.97 | 22.12 | 22.12 | 1.24% | 35,945 |
| May 1, 2025 | 21.85 | 22.02 | 21.84 | 21.85 | 21.85 | 0.09% | 21,227 |
| Apr 30, 2025 | 21.53 | 21.83 | 21.48 | 21.83 | 21.83 | 0.32% | 17,903 |
| Apr 29, 2025 | 21.55 | 21.78 | 21.54 | 21.76 | 21.76 | 0.65% | 26,642 |
| Apr 28, 2025 | 21.62 | 21.64 | 21.49 | 21.62 | 21.62 | 0.32% | 17,113 |
| Apr 25, 2025 | 21.40 | 21.64 | 21.40 | 21.55 | 21.55 | 0.51% | 45,110 |
| Apr 24, 2025 | 21.25 | 21.48 | 21.19 | 21.44 | 21.44 | 1.13% | 98,407 |
| Apr 23, 2025 | 21.34 | 21.34 | 21.10 | 21.20 | 21.20 | 0.76% | 65,001 |
| Apr 22, 2025 | 20.88 | 21.09 | 20.87 | 21.04 | 21.04 | 1.59% | 45,576 |
| Apr 21, 2025 | 20.95 | 20.95 | 20.56 | 20.71 | 20.71 | -1.62% | 25,365 |
| Apr 17, 2025 | 21.21 | 21.24 | 21.05 | 21.05 | 21.05 | -0.61% | 37,062 |
| Apr 16, 2025 | 21.18 | 21.34 | 20.99 | 21.18 | 21.18 | -1.07% | 36,128 |
| Apr 15, 2025 | 21.22 | 21.45 | 21.22 | 21.41 | 21.41 | 0.90% | 19,625 |
| Apr 14, 2025 | 21.38 | 21.44 | 21.17 | 21.22 | 21.22 | 0.05% | 16,592 |
| Apr 11, 2025 | 21.04 | 21.30 | 20.89 | 21.21 | 21.21 | 0.81% | 35,891 |
| Apr 10, 2025 | 21.08 | 21.18 | 20.76 | 21.04 | 21.04 | -0.75% | 87,841 |
| Apr 9, 2025 | 20.35 | 21.45 | 20.18 | 21.20 | 21.20 | 3.72% | 78,370 |
| Apr 8, 2025 | 20.83 | 20.97 | 20.20 | 20.44 | 20.44 | 0.54% | 45,520 |
| Apr 7, 2025 | 19.77 | 20.48 | 19.59 | 20.33 | 20.33 | 1.04% | 98,932 |
| Apr 4, 2025 | 20.70 | 20.70 | 20.12 | 20.12 | 20.12 | -4.64% | 177,071 |
| Apr 3, 2025 | 21.29 | 21.41 | 21.09 | 21.10 | 21.10 | -3.39% | 66,561 |
| Apr 2, 2025 | 21.61 | 21.88 | 21.61 | 21.84 | 21.84 | 0.37% | 35,186 |
| Apr 1, 2025 | 21.62 | 21.77 | 21.57 | 21.76 | 21.76 | 0.69% | 26,576 |
| Mar 31, 2025 | 21.21 | 21.63 | 21.21 | 21.61 | 21.61 | 0.84% | 64,630 |
| Mar 28, 2025 | 21.53 | 21.53 | 21.35 | 21.43 | 21.43 | -0.46% | 34,030 |
| Mar 27, 2025 | 21.73 | 21.75 | 21.52 | 21.53 | 21.53 | -1.28% | 45,378 |
| Mar 26, 2025 | 22.10 | 22.10 | 21.76 | 21.81 | 21.81 | -1.40% | 66,778 |
| Mar 25, 2025 | 21.31 | 22.19 | 21.31 | 22.12 | 22.12 | 0.36% | 20,527 |
| Mar 24, 2025 | 21.95 | 22.07 | 21.95 | 22.04 | 22.04 | 1.38% | 25,203 |
| Mar 21, 2025 | 21.60 | 21.74 | 21.59 | 21.74 | 21.74 | 0.14% | 12,433 |
| Mar 20, 2025 | 21.61 | 21.84 | 21.61 | 21.71 | 21.71 | 0.14% | 33,265 |
| Mar 19, 2025 | 21.45 | 21.80 | 21.33 | 21.68 | 21.68 | 1.36% | 75,703 |
| Mar 18, 2025 | 21.53 | 21.54 | 21.33 | 21.39 | 21.39 | -1.16% | 42,651 |
| Mar 17, 2025 | 21.51 | 21.66 | 21.44 | 21.64 | 21.64 | 0.84% | 51,568 |
| Mar 14, 2025 | 21.29 | 21.50 | 21.28 | 21.46 | 21.46 | 1.66% | 36,163 |
| Mar 13, 2025 | 21.38 | 21.38 | 20.98 | 21.11 | 21.11 | -1.36% | 222,000 |
| Mar 12, 2025 | 21.51 | 21.51 | 21.20 | 21.40 | 21.40 | 0.71% | 86,366 |
| Mar 11, 2025 | 21.11 | 21.41 | 21.11 | 21.25 | 21.25 | 0.85% | 55,427 |
| Mar 10, 2025 | 21.31 | 21.31 | 20.98 | 21.07 | 21.07 | -1.50% | 369,093 |
| Mar 7, 2025 | 21.53 | 21.64 | 21.19 | 21.39 | 21.39 | -0.56% | 965,349 |
| Mar 6, 2025 | 21.92 | 21.95 | 21.46 | 21.51 | 21.51 | -2.98% | 1,165,323 |
| 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 |