Canada Markets closed

Listed Funds Trust - Changebridge Capital Long/Short Equity ETF (CBLS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.03-0.28 (-1.20%)
At close: 12:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202223.0623.0623.0323.0323.03400
Jan. 20, 202223.3223.3223.3223.3223.32100
Jan. 19, 202223.3923.3923.3923.3923.39-
Jan. 18, 202223.7223.7223.5123.5123.512,500
Jan. 14, 202223.9623.9723.9623.9723.97400
Jan. 13, 202223.9323.9323.9323.9323.931,400
Jan. 12, 202223.9823.9823.9423.9823.981,700
Jan. 11, 202223.6023.9123.6023.9123.91200
Jan. 10, 202223.5923.5923.5923.5923.59-
Jan. 07, 202223.6223.6223.6223.6223.62100
Jan. 06, 202223.7423.7423.7423.7423.74-
Jan. 05, 202224.1724.1723.8923.8923.89700
Jan. 04, 202224.1624.1924.1624.1724.17900
Jan. 03, 202224.0824.1424.0824.1424.14100
Dec. 31, 202123.9523.9523.9523.9523.95100
Dec. 30, 202124.0224.0223.8923.8923.89900
Dec. 29, 202124.0524.0524.0124.0124.01100
Dec. 28, 202123.9824.0323.9824.0324.031,500
Dec. 27, 202123.9124.0323.8724.0324.031,500
Dec. 23, 202123.9223.9223.8523.8523.852,800
Dec. 22, 202123.8523.9323.8023.8023.802,400
Dec. 21, 202123.8923.9123.8623.8623.862,100
Dec. 20, 202123.7323.7323.7323.7323.73-
Dec. 17, 202124.0924.0923.8723.8723.87700
Dec. 16, 202124.3324.3324.2324.2324.235,200
Dec. 15, 202124.3224.3224.3224.3224.32100
Dec. 14, 202124.1624.1624.1624.1624.16-
Dec. 13, 202124.4824.4824.4824.4824.48-
Dec. 10, 202124.7524.7624.7524.7624.76100
Dec. 09, 202124.7824.7824.6824.6824.68600
Dec. 08, 202124.9224.9224.9224.9224.92100
Dec. 07, 202124.8324.8324.8324.8324.83-
Dec. 06, 202124.4224.4224.4224.4224.42-
Dec. 03, 202124.1624.1624.1624.1624.16-
Dec. 02, 202124.6624.6624.6624.6624.66100
Dec. 01, 202124.7324.7324.1824.1824.181,500
Nov. 30, 202124.6724.6724.5724.5724.57100
Nov. 29, 202124.7924.7924.7924.7924.79100
Nov. 26, 202124.8424.8424.8424.8424.84-
Nov. 24, 202125.5125.5125.5125.5125.51100
Nov. 23, 202125.4025.5825.4025.5825.582,400
Nov. 22, 202125.9925.9925.6025.6025.60300
Nov. 19, 202125.9725.9725.9725.9725.97-
Nov. 18, 202126.1026.1026.1026.1026.10100
Nov. 17, 202126.2126.2126.1626.1626.16200
Nov. 16, 202126.1426.1426.1426.1426.14-
Nov. 15, 202126.0926.0926.0926.0926.09100
Nov. 12, 202126.4626.4626.4526.4526.45100
Nov. 11, 202126.6426.6426.6426.6426.64100
Nov. 10, 202126.6126.6126.6126.6126.61100
Nov. 09, 202127.1627.1627.1627.1627.161,900
Nov. 08, 202127.0327.0527.0327.0527.05700
Nov. 05, 202126.7927.0026.7926.9026.90400
Nov. 04, 202126.9226.9326.9226.9326.93100
Nov. 03, 202126.5626.5826.5626.5726.572,100
Nov. 02, 202125.8825.8825.8825.8825.88100
Nov. 01, 202126.4926.4926.4926.4926.49-
Oct. 29, 202126.1326.2126.1326.2126.21200
Oct. 28, 202126.1726.1726.1726.1726.17100
Oct. 27, 202126.0326.0325.8325.8325.83500
Oct. 26, 202126.2026.2026.2026.2026.20-
Oct. 25, 202126.1826.1826.1326.1326.131,900
Oct. 22, 202126.0426.0426.0426.0426.04-
Oct. 21, 202126.0326.1226.0226.1226.121,000
Oct. 20, 202125.8625.8625.8625.8625.86100
Oct. 19, 202125.9725.9725.9725.9725.97-
Oct. 18, 202126.0326.0326.0326.0326.03-
Oct. 15, 202126.2026.2026.2026.2026.20-
Oct. 14, 202126.2526.2526.2526.2526.25-
Oct. 13, 202125.7925.9425.7925.9425.94200
Oct. 12, 202125.8425.9525.8425.8625.862,600
Oct. 11, 202125.8125.8125.8125.8125.81100
Oct. 08, 202125.8925.8925.8925.8925.89-
Oct. 07, 202126.0526.0526.0526.0526.05-
Oct. 06, 202125.9225.9225.9225.9225.92100
Oct. 05, 202126.2026.2026.0726.0726.07100
Oct. 04, 202126.1026.1026.0126.0126.01100
Oct. 01, 202126.4026.4026.3326.3326.33100
Sep. 30, 202126.1126.1126.1126.1126.11100
Sep. 29, 202126.1526.1526.1526.1526.15100
Sep. 28, 202126.0626.0626.0326.0326.03300
Sep. 27, 202126.3826.3826.3826.3826.38-
Sep. 24, 202126.1526.1526.1526.1526.15-
Sep. 23, 202126.1526.1826.1126.1126.112,800
Sep. 22, 202125.7225.7225.7225.7225.722,800
Sep. 21, 202125.4325.4325.4325.4325.432,800
Sep. 20, 202125.5525.5525.3025.3025.301,400
Sep. 17, 202125.8225.8725.8225.8725.873,700
Sep. 16, 202125.9625.9625.9625.9625.96-
Sep. 15, 202126.0426.1026.0026.0326.031,200
Sep. 14, 202125.8825.8825.8125.8625.863,500
Sep. 13, 202125.8025.8525.8025.8525.855,200
Sep. 10, 202125.8325.8325.7225.7225.72100
Sep. 09, 202125.9826.0025.9225.9225.924,100
Sep. 08, 202125.7825.7825.7825.7825.78-
Sep. 07, 202126.1526.1526.0626.0626.06200
Sep. 03, 202126.1926.1926.1926.1926.19100
Sep. 02, 202126.1926.2826.1926.2126.216,000
Sep. 01, 202125.9525.9925.9525.9725.971,400
Aug. 31, 202125.9725.9725.9725.9725.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...