Convergence Long/Short Equity ETF (CLSE)
BATS: CLSE · Real-Time Price · USD
21.04
-0.16 (-0.75%)
Apr 10, 2025, 3:59 PM EDT - Market closed
CLSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |