Campbell Systematic Macro Fund Class I Shares (EBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.15
+0.01 (0.10%)
May 29, 2026, 4:00 PM EST
EBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| May 28, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| May 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% |
| May 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| May 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| May 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.68% |
| May 19, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| May 18, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| May 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.49% |
| May 14, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% |
| May 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% |
| May 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| May 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| May 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% |
| May 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| May 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.49% |
| May 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% |
| May 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| May 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% |
| Apr 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% |
| Apr 29, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Apr 28, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| Apr 27, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Apr 24, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Apr 23, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Apr 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% |
| Apr 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| Apr 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.68% |
| Apr 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.69% |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Apr 14, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Apr 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Apr 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.50% |
| Apr 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.70% |
| Apr 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.99% |
| Apr 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% |
| Apr 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% |
| Apr 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.80% |
| Apr 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% |
| Mar 31, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% |
| Mar 30, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Mar 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.10% |
| Mar 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% |
| Mar 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% |
| Mar 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% |
| Mar 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.00% |
| Mar 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.11% |
| Mar 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% |