CBLS - Changebridge Capital Long/Short Equity ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
| Jun 01, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| May 31, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| May 30, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| May 26, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| May 25, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| May 24, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| May 23, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 22, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| May 19, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| May 18, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 100 |
| May 17, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| May 16, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 15, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| May 12, 2023 | 20.67 | 20.67 | 20.61 | 20.61 | 20.61 | 500 |
| May 11, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| May 10, 2023 | 20.93 | 20.93 | 20.81 | 20.91 | 20.91 | 200 |
| May 09, 2023 | 20.79 | 20.79 | 20.76 | 20.76 | 20.76 | 600 |
| May 08, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| May 05, 2023 | 20.72 | 20.72 | 20.68 | 20.68 | 20.68 | 2,000 |
| May 04, 2023 | 20.68 | 20.68 | 20.66 | 20.66 | 20.66 | 300 |
| May 03, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 02, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| May 01, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Apr 28, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Apr 27, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Apr 26, 2023 | 20.69 | 20.70 | 20.69 | 20.69 | 20.69 | 1,500 |
| Apr 25, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Apr 24, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 20, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Apr 19, 2023 | 20.86 | 20.86 | 20.82 | 20.82 | 20.82 | 500 |
| Apr 18, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Apr 17, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Apr 14, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
| Apr 13, 2023 | 21.13 | 21.19 | 21.13 | 21.15 | 21.15 | 1,400 |
| Apr 12, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 11, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Apr 10, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Apr 06, 2023 | 20.72 | 20.72 | 20.71 | 20.71 | 20.71 | 500 |
| Apr 05, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Apr 04, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Apr 03, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Mar 31, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Mar 30, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Mar 29, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Mar 28, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 100 |
| Mar 27, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Mar 24, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
| Mar 23, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
| Mar 22, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Mar 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Mar 20, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Mar 17, 2023 | 20.29 | 20.38 | 20.29 | 20.38 | 20.38 | 2,000 |
| Mar 16, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Mar 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 14, 2023 | 21.07 | 21.07 | 21.00 | 21.00 | 21.00 | 300 |
| Mar 13, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Mar 10, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 100 |
| Mar 09, 2023 | 21.69 | 21.69 | 21.32 | 21.32 | 21.32 | 1,100 |
| Mar 08, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Mar 07, 2023 | 21.71 | 21.72 | 21.71 | 21.72 | 21.72 | 100 |
| Mar 06, 2023 | 21.93 | 21.93 | 21.88 | 21.88 | 21.88 | 200 |
| Mar 03, 2023 | 21.85 | 21.85 | 21.83 | 21.83 | 21.83 | 100 |
| Mar 02, 2023 | 21.55 | 21.71 | 21.55 | 21.67 | 21.67 | 10,500 |
| Mar 01, 2023 | 21.42 | 21.58 | 21.42 | 21.58 | 21.58 | 200 |
| Feb 28, 2023 | 21.52 | 21.57 | 21.52 | 21.52 | 21.52 | 50,300 |
| Feb 27, 2023 | 21.48 | 21.56 | 21.48 | 21.56 | 21.56 | 200 |
| Feb 24, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Feb 23, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Feb 22, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Feb 21, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| Feb 17, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Feb 16, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Feb 15, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Feb 14, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Feb 13, 2023 | 21.27 | 21.34 | 21.27 | 21.34 | 21.34 | 300 |
| Feb 10, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Feb 09, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Feb 08, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Feb 07, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Feb 06, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Feb 03, 2023 | 22.16 | 22.17 | 22.07 | 22.07 | 22.07 | 2,600 |
| Feb 02, 2023 | 21.84 | 21.92 | 21.84 | 21.92 | 21.92 | 100 |
| Feb 01, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 31, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| Jan 30, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Jan 27, 2023 | 22.06 | 22.12 | 22.03 | 22.12 | 22.12 | 5,200 |
| Jan 26, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Jan 25, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Jan 24, 2023 | 21.94 | 21.99 | 21.94 | 21.99 | 21.99 | 200 |
| Jan 23, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Jan 20, 2023 | 22.01 | 22.01 | 21.91 | 21.91 | 21.91 | 1,000 |
| Jan 19, 2023 | 22.07 | 22.07 | 21.94 | 21.96 | 21.96 | 1,000 |
| Jan 18, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Jan 17, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Jan 13, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
| Jan 12, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jan 11, 2023 | 21.89 | 21.92 | 21.86 | 21.92 | 21.92 | 3,200 |
| Jan 10, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.