Canada markets close in 1 hour 44 minutes

Changebridge Capital Long/Short Equity ETF (CBLS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.100.00 (0.00%)
As of 11:02AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 09, 202321.7721.7721.6921.6921.695,000
Jan 06, 202321.6221.6221.6221.6221.62100
Jan 05, 202321.3821.3821.3821.3821.38100
Jan 04, 202321.2321.2321.2321.2321.23200
Jan 03, 202321.1421.1420.9821.0621.061,600
Dec 30, 202221.1021.1621.1021.1621.161,500
Dec 29, 202221.0221.0221.0221.0221.02100
Dec 28, 202220.9520.9520.9520.9520.95-
Dec 27, 202221.1821.1821.1821.1821.18100
Dec 23, 202221.0521.0821.0521.0821.081,000
Dec 22, 202220.7820.7820.7820.7820.78-
Dec 21, 202220.7520.8920.7520.8820.88600
Dec 20, 202220.6220.6920.6220.6920.69500
Dec 19, 202220.5320.5320.5320.5320.53-
Dec 16, 202220.6020.6020.6020.6020.60-
Dec 15, 202220.7220.7220.7220.7220.72100
Dec 14, 202220.9720.9720.9720.9720.97-
Dec 13, 202220.9620.9620.9620.9620.96-
Dec 12, 202220.6520.6720.6220.6720.671,500
Dec 09, 202220.6220.6520.5620.5620.561,100
Dec 08, 202220.7120.7120.7120.7120.71-
Dec 07, 202220.8820.8820.8820.8820.88-
Dec 06, 202220.9820.9820.9820.9820.98-
Dec 05, 202221.2222.3020.9120.9120.9110,200
Dec 02, 202221.2821.3321.2821.3321.331,300
Dec 01, 202221.3621.3621.3621.3621.36-
Nov 30, 202221.5421.5421.5421.5421.54100
Nov 29, 202221.4821.4821.4821.4821.48100
Nov 28, 202221.3321.3321.3321.3321.33-
Nov 25, 202221.6821.6821.6821.6821.68-
Nov 23, 202221.4721.4721.4721.4721.47600
Nov 22, 202221.6321.6721.6321.6721.67100
Nov 21, 202221.3321.4521.3321.4521.45800
Nov 18, 202221.3121.3121.3121.3121.31200
Nov 17, 202221.0721.2821.0521.2821.282,600
Nov 16, 202221.9321.9321.5621.5621.56800
Nov 15, 202222.0722.0721.8421.8421.841,800
Nov 14, 202221.8121.8121.8121.8121.81100
Nov 11, 202222.3822.3822.1322.1322.131,100
Nov 10, 202222.2522.2522.2522.2522.25200
Nov 09, 202222.3622.3622.3622.3622.36-
Nov 08, 202223.0823.0823.0823.0823.08200
Nov 07, 202223.2923.3823.2923.3823.381,300
Nov 04, 202222.8323.0422.7023.0423.045,900
Nov 03, 202222.9522.9722.8522.8522.851,500
Nov 02, 202223.3623.3622.9322.9322.93400
Nov 01, 202223.5223.5323.4723.4723.47300
Oct 31, 202223.4023.4223.4023.4223.42100
Oct 28, 202223.1823.1823.1823.1823.18100
Oct 27, 202223.2723.2922.9122.9122.912,100
Oct 26, 202222.8822.8822.8222.8222.82800
Oct 25, 202222.3122.3122.3122.3122.31100
Oct 24, 202222.0622.0621.7721.8821.886,700
Oct 21, 202221.8621.8621.8621.8621.86-
Oct 20, 202221.6421.6421.6421.6421.64100
Oct 19, 202221.6821.6821.6821.6821.68100
Oct 18, 202221.8021.8021.8021.8021.80100
Oct 17, 202221.3921.6421.3921.6421.64100
Oct 14, 202221.2721.2721.2721.2721.27-
Oct 13, 202221.9521.9521.9521.9521.95100
Oct 12, 202221.7021.7021.7021.7021.70100
Oct 11, 202221.7121.7121.7121.7121.71-
Oct 10, 202221.6921.6921.6921.6921.69-
Oct 07, 202221.8421.8421.8421.8421.84-
Oct 06, 202222.2122.2122.2122.2122.21-
Oct 05, 202222.1322.2222.1322.2222.22600
Oct 04, 202222.3122.3122.3122.3122.31-
Oct 03, 202221.8921.8921.8921.8921.89-
Sept 30, 202221.5521.5521.5521.5521.55100
Sept 29, 202221.5321.5321.5321.5321.53-
Sept 28, 202221.9221.9221.9221.9221.92-
Sept 27, 202221.3621.3621.3621.3621.36100
Sept 26, 202221.2421.2421.2421.2421.24-
Sept 23, 202221.2721.3621.2721.3621.36300
Sept 22, 202221.8321.8321.8321.8321.83100
Sept 21, 202222.3922.3922.3922.3922.39100
Sept 20, 202222.6022.6022.6022.6022.60100
Sept 19, 202222.4822.5922.4822.5922.59500
Sept 16, 202222.4022.4022.4022.4022.40-
Sept 15, 202222.7522.7522.7522.7522.75-
Sept 14, 202222.8322.8322.8322.8322.83-
Sept 13, 202222.7022.7022.7022.7022.70100
Sept 12, 202222.9123.1622.9123.1623.161,000
Sept 09, 202222.8222.8222.8222.8222.82100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...