Billionaires Club ETF (CLUB)
NYSEARCA: CLUB · Real-Time Price · USD
25.02
+0.14 (0.56%)
Jul 21, 2026, 4:00 PM EDT - Market closed
CLUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 24.91 | 24.91 | 24.91 | 25.02 | - | 0.56% | 116 |
| Jul 20, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.07% | 41 |
| Jul 17, 2026 | 25.02 | 25.02 | 24.86 | 24.86 | 24.86 | -0.81% | 3,771 |
| Jul 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.36% | 87 |
| Jul 15, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 0.62% | 2,028 |
| Jul 14, 2026 | 25.33 | 25.33 | 25.25 | 25.25 | 25.25 | 0.37% | 450 |
| Jul 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.64% | 29 |
| Jul 10, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.58 | 0.32% | 2,065 |
| Jul 9, 2026 | 25.53 | 25.56 | 25.49 | 25.49 | 25.49 | 0.99% | 4,018 |
| Jul 8, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.73% | 40,182 |
| Jul 7, 2026 | 25.23 | 25.23 | 25.01 | 25.06 | 25.06 | -0.73% | 79,566 |
| Jul 6, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 1.63% | 247 |
| Jul 2, 2026 | 25.19 | 25.19 | 24.84 | 24.84 | 24.84 | 0.03% | 109 |
| Jul 1, 2026 | 24.75 | 24.94 | 24.75 | 24.84 | 24.83 | -0.20% | 1,483 |
| Jun 30, 2026 | 24.74 | 24.88 | 24.74 | 24.88 | 24.88 | 0.55% | 345 |
| Jun 29, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 0.62% | 133 |
| Jun 26, 2026 | 24.58 | 24.60 | 24.58 | 24.60 | 24.59 | -0.32% | 152 |
| Jun 25, 2026 | 24.87 | 24.87 | 24.69 | 24.69 | 24.67 | -0.75% | 123 |
| Jun 24, 2026 | 25.07 | 25.07 | 24.88 | 24.88 | 24.86 | -0.07% | 3,655 |
| Jun 23, 2026 | 25.00 | 25.00 | 24.73 | 24.90 | 24.88 | -1.38% | 3,307 |
| Jun 22, 2026 | 25.49 | 25.49 | 25.25 | 25.25 | 25.23 | -2.53% | 574 |
| Jun 18, 2026 | 25.83 | 25.90 | 25.83 | 25.90 | 25.88 | 1.02% | 2,219 |
| Jun 17, 2026 | 26.05 | 26.22 | 25.64 | 25.64 | 25.62 | -1.89% | 6,148 |
| Jun 16, 2026 | 26.23 | 26.31 | 26.13 | 26.13 | 26.11 | -0.30% | 203 |
| Jun 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.19 | 1.99% | 32 |
| Jun 12, 2026 | 25.54 | 25.70 | 25.54 | 25.70 | 25.68 | 0.60% | 244 |
| Jun 11, 2026 | 25.16 | 25.59 | 25.16 | 25.55 | 25.53 | 2.07% | 220 |
| Jun 10, 2026 | 25.45 | 25.45 | 25.03 | 25.03 | 25.01 | -1.77% | 202 |
| Jun 9, 2026 | 26.92 | 26.92 | 25.41 | 25.48 | 25.46 | -0.65% | 8,984 |
| Jun 8, 2026 | 25.71 | 25.71 | 25.65 | 25.65 | 25.63 | 0.69% | 4,277 |
| Jun 5, 2026 | 26.02 | 26.02 | 25.47 | 25.47 | 25.45 | -3.58% | 7,912 |
| Jun 4, 2026 | 26.23 | 26.46 | 26.20 | 26.42 | 26.40 | -0.12% | 4,278 |
| Jun 3, 2026 | 26.77 | 26.77 | 26.44 | 26.45 | 26.43 | -1.77% | 695 |
| Jun 2, 2026 | 27.05 | 27.05 | 26.93 | 26.93 | 26.91 | -0.80% | 3,920 |
| Jun 1, 2026 | 26.94 | 27.24 | 26.90 | 27.15 | 27.12 | 2.11% | 484 |
| May 29, 2026 | 26.51 | 26.61 | 26.50 | 26.59 | 26.56 | 2.17% | 384 |
| May 28, 2026 | 25.99 | 26.04 | 25.99 | 26.02 | 26.00 | 0.80% | 2,832 |
| May 27, 2026 | 25.87 | 25.87 | 25.79 | 25.81 | 25.79 | 0.28% | 462 |
| May 26, 2026 | 25.73 | 25.79 | 25.66 | 25.74 | 25.72 | 0.78% | 9,329 |
| May 22, 2026 | 25.52 | 25.61 | 25.45 | 25.54 | 25.52 | 1.33% | 11,264 |
| May 21, 2026 | 25.04 | 25.24 | 24.99 | 25.20 | 25.18 | 0.67% | 6,215 |
| May 20, 2026 | 24.70 | 25.12 | 24.69 | 25.04 | 25.02 | 1.38% | 36,822 |
| May 19, 2026 | 24.88 | 24.88 | 24.61 | 24.70 | 24.68 | -1.33% | 70,785 |
| May 18, 2026 | 25.08 | 25.08 | 24.80 | 25.03 | 25.01 | -0.04% | 40,346 |
| May 15, 2026 | 25.00 | 25.15 | 25.00 | 25.04 | 25.02 | -1.66% | 24,545 |
| May 14, 2026 | 25.34 | 25.46 | 25.34 | 25.46 | 25.44 | 0.69% | 23,281 |
| May 13, 2026 | 25.11 | 25.43 | 25.10 | 25.28 | 25.26 | 0.22% | 50,644 |
| May 12, 2026 | 25.22 | 25.24 | 24.99 | 25.23 | 25.21 | -0.44% | 39,074 |
| May 11, 2026 | 25.50 | 25.50 | 25.26 | 25.34 | 25.32 | -1.61% | 52,590 |
| May 8, 2026 | 25.62 | 25.76 | 25.57 | 25.76 | 25.74 | 0.85% | 19,702 |