Campbell Systematic Macro Fund Class A Shares (EBSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
+0.01 (0.10%)
At close: Apr 29, 2026
EBSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Mar 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Mar 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.31% |
| Mar 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.72% |
| Mar 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.36% |
| Mar 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| Mar 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.62% |
| Mar 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% |
| Mar 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% |
| Mar 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| Mar 4, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.52% |
| Mar 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Mar 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| Feb 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Feb 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% |
| Feb 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.63% |
| Feb 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% |
| Feb 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Feb 20, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Feb 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% |
| Feb 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% |