Campbell Systematic Macro Fund Class I Shares (EBSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.30
-0.06 (-0.58%)
Apr 30, 2026, 4:00 PM EST
EBSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 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% |
| Mar 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% |
| Mar 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Mar 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% |
| Mar 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| Mar 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.34% |
| Mar 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| Mar 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% |
| Mar 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% |
| Mar 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Mar 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.51% |
| Mar 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Mar 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Feb 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% |
| Feb 26, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Feb 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.72% |
| Feb 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| Feb 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.41% |
| Feb 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Feb 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |