Canada markets closed

Clough Hedged Equity ETF (CBLS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.56+0.17 (+0.67%)
At close: 03:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 202422.4822.5022.4722.4722.471,100
Mar 01, 202422.4222.4222.4222.4222.42100
Feb 29, 202422.2222.2222.2222.2222.22-
Feb 28, 202422.1622.1722.1122.1122.11500
Feb 27, 202422.2222.2222.2222.2222.22-
Feb 26, 202422.0222.0821.9922.0222.024,300
Feb 23, 202421.9421.9421.9421.9421.94100
Feb 22, 202421.8721.9321.8721.9321.93200
Feb 21, 202421.4921.5721.4821.5721.57800
Feb 20, 202421.5521.5521.4621.5221.521,300
Feb 16, 202421.7421.8421.7421.7421.7416,200
Feb 15, 202421.7121.7121.7121.7121.71100
Feb 14, 202421.5921.5921.5921.5921.59100
Feb 13, 202421.4521.4521.3321.3421.343,200
Feb 12, 202421.5521.5521.4621.4621.46300
Feb 09, 202421.5321.5321.5321.5321.53-
Feb 08, 202421.3321.3721.3321.3721.375,800
Feb 07, 202421.3921.3921.3221.3221.322,400
Feb 06, 202421.4221.4221.4221.4221.42100
Feb 05, 202421.3721.3821.3521.3521.35800
Feb 02, 202421.1121.2521.1121.2321.232,600
Feb 01, 202421.2421.2621.2421.2421.241,100
Jan 31, 202421.0221.0221.0221.0221.02-
Jan 30, 202421.0221.0421.0221.0421.043,000
Jan 29, 202420.8721.0720.8721.0721.07700
Jan 26, 202420.8520.8820.8220.8720.871,500
Jan 25, 202420.9220.9220.8420.9120.911,000
Jan 24, 202420.8420.8420.8420.8420.84-
Jan 23, 202420.6920.6920.6920.6920.69100
Jan 22, 202420.7020.7020.7020.7020.70100
Jan 19, 202420.5120.6620.5120.6620.661,200
Jan 18, 202420.4820.4820.4820.4820.48-
Jan 17, 202420.3420.3420.3120.3420.34500
Jan 16, 202420.3920.3920.3920.3920.39-
Jan 12, 202420.4720.4720.4720.4720.47100
Jan 11, 202420.3320.3420.3220.3420.342,000
Jan 10, 202420.2720.2720.2720.2720.27100
Jan 09, 202420.3720.4020.3720.3720.376,000
Jan 08, 202420.3820.4520.3820.4520.452,100
Jan 05, 202420.2820.3020.2720.2920.29900
Jan 04, 202420.1320.1320.1320.1320.13100
Jan 03, 202420.2420.2420.1720.1720.17100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...