Canada markets closed

Changebridge Capital Long/Short Equity ETF (CBLS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.49+0.00 (+0.01%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202219.5019.5419.3619.5019.509,300
Jun 30, 202219.5219.5219.4419.4919.49400
Jun 29, 202219.4119.4519.4119.4519.45100
Jun 28, 202219.8119.8119.7319.7319.73100
Jun 27, 202219.8719.8719.8719.8719.87-
Jun 24, 202219.6719.7219.6719.7219.72100
Jun 23, 202219.4819.5019.2919.4019.402,800
Jun 22, 202219.5119.5119.4619.4919.491,600
Jun 21, 202219.6519.6719.6519.6719.67200
Jun 17, 202220.0120.0119.9019.9019.905,300
Jun 16, 202219.9319.9319.8119.8119.81100
Jun 15, 202220.2320.3620.2320.3620.36100
Jun 14, 202220.2620.3220.2620.3220.32100
Jun 13, 202220.3020.3020.3020.3020.30100
Jun 10, 202220.9120.9120.9120.9120.91100
Jun 09, 202221.5721.5821.4821.4821.481,000
Jun 08, 202221.7321.8121.7321.8121.81100
Jun 07, 202221.8321.9921.8321.9921.99200
Jun 06, 202221.7721.7721.7321.7321.731,100
Jun 03, 202221.7121.7921.7121.7921.79100
Jun 02, 202221.7421.7521.7421.7521.75500
Jun 01, 202221.0821.2921.0821.2921.29100
May 31, 202221.5321.5321.3821.4321.43200
May 27, 202221.7021.7321.7021.7321.732,300
May 26, 202221.4121.4121.3121.3121.312,000
May 25, 202220.6120.8420.6120.8420.84300
May 24, 202220.3120.4920.3120.4920.493,300
May 23, 202220.9321.0520.9321.0521.05800
May 20, 202220.6620.8820.5520.8820.88400
May 19, 202221.0421.0420.9820.9820.981,500
May 18, 202220.9621.0020.9120.9120.918,200
May 17, 202221.3621.4321.3321.4321.432,300
May 16, 202221.3021.3020.9821.0421.048,600
May 13, 202220.9821.0520.9620.9620.963,800
May 12, 202220.5720.6020.4020.6020.60600
May 11, 202220.6520.6520.4320.4320.431,300
May 10, 202220.5120.5220.5020.5020.501,600
May 09, 202220.5320.5320.4620.4620.46500
May 06, 202220.9420.9420.9420.9420.94100
May 05, 202221.4021.4321.4021.4321.43100
May 04, 202221.2221.6721.2221.6721.67100
May 03, 202220.9821.0820.9821.0821.08100
May 02, 202220.9621.1920.9621.1921.19800
Apr 29, 202221.0721.0921.0521.0521.051,900
Apr 28, 202220.9721.2820.9721.2821.281,200
Apr 27, 202221.1921.1921.1921.1921.19-
Apr 26, 202221.2821.2821.2821.2821.28-
Apr 25, 202221.6621.6621.6621.6621.66-
Apr 22, 202221.6621.6621.6621.6621.66100
Apr 21, 202222.1222.1222.1222.1222.12100
Apr 20, 202222.5222.5222.5222.5222.52100
Apr 19, 202222.7322.7322.7322.7322.73-
Apr 18, 202222.7322.7322.7322.7322.73100
Apr 14, 202222.7622.7622.7222.7222.72300
Apr 13, 202222.7622.7622.7622.7622.76100
Apr 12, 202222.4622.4622.4622.4622.46100
Apr 11, 202222.4522.4522.3622.3622.36400
Apr 08, 202222.7022.7022.7022.7022.70-
Apr 07, 202222.5722.5722.5722.5722.57100
Apr 06, 202222.4322.4322.4022.4022.40100
Apr 05, 202222.6022.6422.6022.6422.64400
Apr 04, 202222.9022.9622.9022.9622.96100
Apr 01, 202222.9322.9722.9322.9722.97100
Mar 31, 202222.7522.7522.7322.7422.741,200
Mar 30, 202222.8222.8222.6922.6922.69500
Mar 29, 202222.7222.7622.7222.7622.76100
Mar 28, 202222.4522.4922.4522.4922.49100
Mar 25, 202222.5522.7122.5522.7122.71500
Mar 24, 202222.6522.7622.6522.7622.76200
Mar 23, 202222.6222.6522.5022.5522.558,500
Mar 22, 202222.7022.7022.6622.6822.68600
Mar 21, 202222.4422.5122.4422.5122.51100
Mar 18, 202222.5022.5022.5022.5022.50-
Mar 17, 202222.3322.4522.3322.4522.45100
Mar 16, 202222.2622.2622.1222.2022.202,400
Mar 15, 202221.9822.0521.9822.0522.05100
Mar 14, 202222.1622.1622.0122.0622.062,100
Mar 11, 202222.3122.4322.3122.4322.43300
Mar 10, 202222.3122.3922.3122.3922.39300
Mar 09, 202222.2422.2422.2422.2422.24-
Mar 08, 202222.0222.0421.9721.9721.97700
Mar 07, 202222.4022.4021.7321.7321.734,700
Mar 04, 202222.2122.2322.2122.2322.23100
Mar 03, 202222.7022.7022.5922.5922.59100
Mar 02, 202223.0923.1423.0923.1423.14200
Mar 01, 202223.5123.5122.8222.8222.82100
Feb 28, 202223.6523.6523.5623.5623.56500
Feb 25, 202223.3623.3623.3623.3623.36-
Feb 24, 202223.0423.0423.0423.0423.04-
Feb 23, 202222.4622.4622.3322.3322.33500
Feb 22, 202222.6522.6522.6522.6522.65-
Feb 18, 202223.1423.1423.1423.1423.14100
Feb 17, 202223.5023.5023.3623.3623.361,500
Feb 16, 202223.5923.7323.5923.7323.73300
Feb 15, 202223.7623.7623.7623.7623.76-
Feb 14, 202223.3123.3123.3123.3123.31100
Feb 11, 202223.4023.4023.3923.3923.39100
Feb 10, 202223.8624.0023.5923.5923.591,600
Feb 09, 202223.8023.8023.8023.8023.80-
Feb 08, 202223.6023.7123.6023.7123.71300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...