CBLS - Changebridge Capital Long/Short Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202320.2420.2420.2420.2420.24100
Jun 01, 202320.0620.0620.0620.0620.06-
May 31, 202319.8819.8819.8819.8819.88-
May 30, 202319.9119.9119.9119.9119.91-
May 26, 202320.0520.0520.0520.0520.05-
May 25, 202320.1120.1120.1120.1120.11-
May 24, 202320.3620.3620.3620.3620.36-
May 23, 202320.5020.5020.5020.5020.50-
May 22, 202320.7420.7420.7420.7420.74-
May 19, 202320.7220.7220.7220.7220.72-
May 18, 202320.6020.6020.6020.6020.60100
May 17, 202320.7020.7020.7020.7020.70-
May 16, 202320.6020.6020.6020.6020.60-
May 15, 202320.7320.7320.7320.7320.73-
May 12, 202320.6720.6720.6120.6120.61500
May 11, 202320.6320.6320.6320.6320.63-
May 10, 202320.9320.9320.8120.9120.91200
May 09, 202320.7920.7920.7620.7620.76600
May 08, 202320.6720.6720.6720.6720.67-
May 05, 202320.7220.7220.6820.6820.682,000
May 04, 202320.6820.6820.6620.6620.66300
May 03, 202320.5020.5020.5020.5020.50-
May 02, 202320.4320.4320.4320.4320.43-
May 01, 202320.4220.4220.4220.4220.42-
Apr 28, 202320.4620.4620.4620.4620.46-
Apr 27, 202320.4720.4720.4720.4720.47-
Apr 26, 202320.6920.7020.6920.6920.691,500
Apr 25, 202320.7620.7620.7620.7620.76-
Apr 24, 202320.9820.9820.9820.9820.98-
Apr 21, 202320.8620.8620.8620.8620.86-
Apr 20, 202320.8420.8420.8420.8420.84-
Apr 19, 202320.8620.8620.8220.8220.82500
Apr 18, 202320.9720.9720.9720.9720.97-
Apr 17, 202321.0221.0221.0221.0221.02-
Apr 14, 202321.0921.0921.0921.0921.09100
Apr 13, 202321.1321.1921.1321.1521.151,400
Apr 12, 202321.0021.0021.0021.0021.00-
Apr 11, 202320.9520.9520.9520.9520.95-
Apr 10, 202320.7020.7020.7020.7020.70-
Apr 06, 202320.7220.7220.7120.7120.71500
Apr 05, 202320.5920.5920.5920.5920.59-
Apr 04, 202320.7820.7820.7820.7820.78-
Apr 03, 202320.8920.8920.8920.8920.89-
Mar 31, 202320.9520.9520.9520.9520.95-
Mar 30, 202320.9820.9820.9820.9820.98-
Mar 29, 202320.9320.9320.9320.9320.93-
Mar 28, 202320.9920.9920.9920.9920.99100
Mar 27, 202320.8320.8320.8320.8320.83-
Mar 24, 202320.6720.6720.6720.6720.67100
Mar 23, 202320.6720.6720.6720.6720.67100
Mar 22, 202320.7820.7820.7820.7820.78-
Mar 21, 202320.8620.8620.8620.8620.86-
Mar 20, 202320.5320.5320.5320.5320.53-
Mar 17, 202320.2920.3820.2920.3820.382,000
Mar 16, 202320.6320.6320.6320.6320.63-
Mar 15, 202320.5020.5020.5020.5020.50-
Mar 14, 202321.0721.0721.0021.0021.00300
Mar 13, 202320.8120.8120.8120.8120.81-
Mar 10, 202320.8820.8820.8820.8820.88100
Mar 09, 202321.6921.6921.3221.3221.321,100
Mar 08, 202321.7421.7421.7421.7421.74-
Mar 07, 202321.7121.7221.7121.7221.72100
Mar 06, 202321.9321.9321.8821.8821.88200
Mar 03, 202321.8521.8521.8321.8321.83100
Mar 02, 202321.5521.7121.5521.6721.6710,500
Mar 01, 202321.4221.5821.4221.5821.58200
Feb 28, 202321.5221.5721.5221.5221.5250,300
Feb 27, 202321.4821.5621.4821.5621.56200
Feb 24, 202321.4521.4521.4521.4521.45-
Feb 23, 202321.4321.4321.4321.4321.43-
Feb 22, 202321.2321.2321.2321.2321.23-
Feb 21, 202321.1821.1821.1821.1821.18-
Feb 17, 202321.5221.5221.5221.5221.52-
Feb 16, 202321.4821.4821.4821.4821.48-
Feb 15, 202321.5521.5521.5521.5521.55-
Feb 14, 202321.5121.5121.5121.5121.51-
Feb 13, 202321.2721.3421.2721.3421.34300
Feb 10, 202321.2421.2421.2421.2421.24-
Feb 09, 202321.2821.2821.2821.2821.28-
Feb 08, 202321.5821.5821.5821.5821.58-
Feb 07, 202321.6721.6721.6721.6721.67-
Feb 06, 202321.7221.7221.7221.7221.72-
Feb 03, 202322.1622.1722.0722.0722.072,600
Feb 02, 202321.8421.9221.8421.9221.92100
Feb 01, 202322.1022.1022.1022.1022.10-
Jan 31, 202321.8921.8921.8921.8921.89-
Jan 30, 202321.7321.7321.7321.7321.73-
Jan 27, 202322.0622.1222.0322.1222.125,200
Jan 26, 202322.1422.1422.1422.1422.14-
Jan 25, 202322.0922.0922.0922.0922.09-
Jan 24, 202321.9421.9921.9421.9921.99200
Jan 23, 202321.7921.7921.7921.7921.79-
Jan 20, 202322.0122.0121.9121.9121.911,000
Jan 19, 202322.0722.0721.9421.9621.961,000
Jan 18, 202321.9421.9421.9421.9421.94-
Jan 17, 202322.0322.0322.0322.0322.03-
Jan 13, 202322.4322.4322.4322.4322.43100
Jan 12, 202322.2522.2522.2522.2522.25-
Jan 11, 202321.8921.9221.8621.9221.923,200
Jan 10, 202321.9021.9021.9021.9021.90100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...