Campbell Systematic Macro Fund Class A Shares (EBSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.01
+0.01 (0.10%)
At close: May 29, 2026
EBSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| May 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| May 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% |
| May 22, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| May 21, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| May 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| May 19, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| May 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| May 15, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.49% |
| May 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% |
| May 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% |
| May 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| May 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| May 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| May 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| May 5, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| May 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.59% |
| May 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| Apr 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% |
| Apr 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Apr 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Apr 27, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Apr 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Apr 22, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.99% |
| Apr 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Apr 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% |
| Apr 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.69% |
| Apr 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.60% |
| Apr 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Apr 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% |
| Apr 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.80% |
| Apr 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% |
| Apr 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.61% |
| Apr 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.01% |
| Apr 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Apr 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Apr 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% |
| Apr 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% |
| Mar 31, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Mar 30, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% |
| Mar 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% |
| Mar 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Mar 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.01% |
| Mar 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.13% |
| Mar 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |