Canada markets closed

Clough Hedged Equity ETF (CBLS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.58+0.04 (+0.17%)
At close: 02:29PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202425.5925.5925.5825.5825.58380
Jul 25, 202425.6025.6225.5425.5425.54500
Jul 24, 202426.2726.2725.7825.7825.783,600
Jul 23, 202426.2926.4326.2926.3926.3911,600
Jul 22, 202426.2826.3326.1926.3326.331,000
Jul 19, 202426.1326.1326.1326.1326.13100
Jul 18, 202425.9726.0825.9726.0826.082,700
Jul 17, 202426.5426.5426.1726.1726.171,200
Jul 16, 202426.7526.8426.7526.8426.84100
Jul 15, 202426.8126.8126.7026.7526.753,900
Jul 12, 202426.5026.5626.5026.5526.551,100
Jul 11, 202426.3826.3826.3026.3126.311,500
Jul 10, 202426.4426.4926.4426.4826.483,400
Jul 09, 202426.2126.2526.2126.2126.213,300
Jul 08, 202425.9526.0725.9526.0526.051,800
Jul 05, 202426.1126.1125.9325.9425.941,800
Jul 03, 202425.8225.9325.8225.9325.932,100
Jul 02, 202425.5825.6725.5825.6725.67700
Jul 01, 202425.5725.5825.5625.5825.58300
Jun 28, 202425.6625.6625.5225.5825.5815,800
Jun 27, 202425.8225.8225.6625.6625.66248,000
Jun 26, 202425.6125.6725.5825.6725.672,200
Jun 25, 202425.5025.5825.5025.5825.587,000
Jun 24, 202425.4425.5625.3425.3425.344,200
Jun 21, 202425.4625.5225.4625.5125.51300
Jun 20, 202425.9925.9925.7025.7025.70800
Jun 18, 202425.8925.9625.8825.8825.881,500
Jun 17, 202425.6725.7525.6225.6925.692,100
Jun 14, 202425.6925.7225.6625.6825.687,300
Jun 13, 202425.8725.8925.7925.8925.893,900
Jun 12, 202425.8625.8925.8625.8625.868,900
Jun 11, 202425.4925.6725.4925.6125.6153,200
Jun 10, 202425.5625.6425.5025.5825.5846,200
Jun 07, 202425.5525.5725.4625.4625.4611,800
Jun 06, 202425.6425.7025.6125.7025.7017,100
Jun 05, 202425.4025.7025.4025.6925.6923,800
Jun 04, 202425.2725.2725.1525.2225.2210,300
Jun 03, 202425.3425.4725.3425.4725.4720,400
May 31, 202425.5525.5925.2325.3125.319,200
May 30, 202425.6625.6625.5525.5525.559,000
May 29, 202425.6625.6825.6525.6825.683,600
May 28, 202425.6125.6925.5925.6525.658,700
May 24, 202425.4325.5625.4325.5625.5681,000
May 23, 202425.4825.4825.2825.3925.396,100
May 22, 202425.6625.6625.3325.4225.4259,900
May 21, 202425.6325.7625.6325.7125.7131,700
May 20, 202425.5525.8225.5525.8225.8234,700
May 17, 202425.4925.5025.4125.4925.4932,300
May 16, 202425.4525.4625.3325.3325.33334,900
May 15, 202425.1125.4825.0925.4525.458,900
May 14, 202424.7425.1624.7425.1325.1353,300
May 13, 202424.7324.7724.7124.7724.773,100
May 10, 202424.6924.7824.6024.6624.6626,900
May 09, 202424.3824.5624.3724.5624.562,400
May 08, 202424.0524.1723.9924.0624.0618,400
May 07, 202424.0924.1124.0024.0024.008,600
May 06, 202423.9223.9523.9023.9523.954,300
May 03, 202423.5523.6623.5523.6623.66100
May 02, 202423.3223.3223.3223.3223.32-
May 01, 202423.0623.0823.0623.0823.08200
Apr 30, 202422.9622.9622.9622.9622.96-
Apr 29, 202423.3023.3023.3023.3023.30100
Apr 26, 202423.1823.2123.0823.1923.194,500
Apr 25, 202422.8123.0522.8122.9722.973,000
Apr 24, 202422.9422.9422.7722.7722.772,800
Apr 23, 202422.8122.8422.8122.8422.84500
Apr 22, 202422.4722.6322.4722.5822.582,300
Apr 19, 202422.5822.5822.5822.5822.58200
Apr 18, 202422.6822.6822.6822.6822.68-
Apr 17, 202422.7422.7422.6322.7022.707,200
Apr 16, 202422.8022.9422.7722.9022.904,100
Apr 15, 202422.8322.8522.8222.8422.8413,700
Apr 12, 202423.2923.2923.0723.0723.072,400
Apr 11, 202423.1223.2023.1123.2023.202,200
Apr 10, 202423.1723.1723.1723.1723.17100
Apr 09, 202423.0723.1023.0623.1023.102,600
Apr 08, 202423.3223.3223.2223.2223.2213,400
Apr 05, 202423.1123.3323.1123.3223.321,800
Apr 04, 202423.1423.2322.9422.9422.941,700
Apr 03, 202423.1523.1623.1323.1623.163,900
Apr 02, 202423.0023.0122.9723.0023.001,800
Apr 01, 202423.0923.0923.0523.0723.073,000
Mar 28, 202422.9622.9622.9122.9322.932,500
Mar 27, 202423.0823.0822.8622.8822.882,300
Mar 26, 202422.9623.0322.9623.0323.0325,500
Mar 25, 202423.0023.0022.9422.9422.94300
Mar 22, 202422.9322.9322.9322.9322.93100
Mar 21, 202422.8822.9522.8522.8922.8917,100
Mar 20, 202422.7022.7922.6522.7922.791,200
Mar 19, 202422.4522.6522.4522.6222.6210,500
Mar 18, 202422.4922.4922.4422.4422.44300
Mar 15, 202422.3622.3622.3622.3622.36100
Mar 14, 202422.5122.5422.4922.4922.498,400
Mar 13, 202422.5522.5522.5522.5522.55100
Mar 12, 202422.3422.5122.3222.5022.506,900
Mar 11, 202422.2522.2522.2522.2522.25100
Mar 08, 202422.3622.3622.2922.2922.2922,600
Mar 07, 202422.4822.5322.4822.5322.537,100
Mar 06, 202422.3722.3722.3722.3722.37-
Mar 05, 202422.3422.3422.1622.2022.205,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...