Listed Funds Trust - Changebridge Capital Long/Short Equity ETF (CBLS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 12:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 23.06 | 23.06 | 23.03 | 23.03 | 23.03 | 400 |
| Jan. 20, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| Jan. 19, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| Jan. 18, 2022 | 23.72 | 23.72 | 23.51 | 23.51 | 23.51 | 2,500 |
| Jan. 14, 2022 | 23.96 | 23.97 | 23.96 | 23.97 | 23.97 | 400 |
| Jan. 13, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,400 |
| Jan. 12, 2022 | 23.98 | 23.98 | 23.94 | 23.98 | 23.98 | 1,700 |
| Jan. 11, 2022 | 23.60 | 23.91 | 23.60 | 23.91 | 23.91 | 200 |
| Jan. 10, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Jan. 07, 2022 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
| Jan. 06, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Jan. 05, 2022 | 24.17 | 24.17 | 23.89 | 23.89 | 23.89 | 700 |
| Jan. 04, 2022 | 24.16 | 24.19 | 24.16 | 24.17 | 24.17 | 900 |
| Jan. 03, 2022 | 24.08 | 24.14 | 24.08 | 24.14 | 24.14 | 100 |
| Dec. 31, 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| Dec. 30, 2021 | 24.02 | 24.02 | 23.89 | 23.89 | 23.89 | 900 |
| Dec. 29, 2021 | 24.05 | 24.05 | 24.01 | 24.01 | 24.01 | 100 |
| Dec. 28, 2021 | 23.98 | 24.03 | 23.98 | 24.03 | 24.03 | 1,500 |
| Dec. 27, 2021 | 23.91 | 24.03 | 23.87 | 24.03 | 24.03 | 1,500 |
| Dec. 23, 2021 | 23.92 | 23.92 | 23.85 | 23.85 | 23.85 | 2,800 |
| Dec. 22, 2021 | 23.85 | 23.93 | 23.80 | 23.80 | 23.80 | 2,400 |
| Dec. 21, 2021 | 23.89 | 23.91 | 23.86 | 23.86 | 23.86 | 2,100 |
| Dec. 20, 2021 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| Dec. 17, 2021 | 24.09 | 24.09 | 23.87 | 23.87 | 23.87 | 700 |
| Dec. 16, 2021 | 24.33 | 24.33 | 24.23 | 24.23 | 24.23 | 5,200 |
| Dec. 15, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
| Dec. 14, 2021 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| Dec. 13, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Dec. 10, 2021 | 24.75 | 24.76 | 24.75 | 24.76 | 24.76 | 100 |
| Dec. 09, 2021 | 24.78 | 24.78 | 24.68 | 24.68 | 24.68 | 600 |
| Dec. 08, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| Dec. 07, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Dec. 06, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| Dec. 03, 2021 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| Dec. 02, 2021 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| Dec. 01, 2021 | 24.73 | 24.73 | 24.18 | 24.18 | 24.18 | 1,500 |
| Nov. 30, 2021 | 24.67 | 24.67 | 24.57 | 24.57 | 24.57 | 100 |
| Nov. 29, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
| Nov. 26, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Nov. 24, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| Nov. 23, 2021 | 25.40 | 25.58 | 25.40 | 25.58 | 25.58 | 2,400 |
| Nov. 22, 2021 | 25.99 | 25.99 | 25.60 | 25.60 | 25.60 | 300 |
| Nov. 19, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| Nov. 18, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| Nov. 17, 2021 | 26.21 | 26.21 | 26.16 | 26.16 | 26.16 | 200 |
| Nov. 16, 2021 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Nov. 15, 2021 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| Nov. 12, 2021 | 26.46 | 26.46 | 26.45 | 26.45 | 26.45 | 100 |
| Nov. 11, 2021 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| Nov. 10, 2021 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| Nov. 09, 2021 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1,900 |
| Nov. 08, 2021 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 700 |
| Nov. 05, 2021 | 26.79 | 27.00 | 26.79 | 26.90 | 26.90 | 400 |
| Nov. 04, 2021 | 26.92 | 26.93 | 26.92 | 26.93 | 26.93 | 100 |
| Nov. 03, 2021 | 26.56 | 26.58 | 26.56 | 26.57 | 26.57 | 2,100 |
| Nov. 02, 2021 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
| Nov. 01, 2021 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Oct. 29, 2021 | 26.13 | 26.21 | 26.13 | 26.21 | 26.21 | 200 |
| Oct. 28, 2021 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
| Oct. 27, 2021 | 26.03 | 26.03 | 25.83 | 25.83 | 25.83 | 500 |
| Oct. 26, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct. 25, 2021 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | 1,900 |
| Oct. 22, 2021 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Oct. 21, 2021 | 26.03 | 26.12 | 26.02 | 26.12 | 26.12 | 1,000 |
| Oct. 20, 2021 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| Oct. 19, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| Oct. 18, 2021 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Oct. 15, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct. 14, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Oct. 13, 2021 | 25.79 | 25.94 | 25.79 | 25.94 | 25.94 | 200 |
| Oct. 12, 2021 | 25.84 | 25.95 | 25.84 | 25.86 | 25.86 | 2,600 |
| Oct. 11, 2021 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| Oct. 08, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Oct. 07, 2021 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Oct. 06, 2021 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
| Oct. 05, 2021 | 26.20 | 26.20 | 26.07 | 26.07 | 26.07 | 100 |
| Oct. 04, 2021 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | 100 |
| Oct. 01, 2021 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | 100 |
| Sep. 30, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| Sep. 29, 2021 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 100 |
| Sep. 28, 2021 | 26.06 | 26.06 | 26.03 | 26.03 | 26.03 | 300 |
| Sep. 27, 2021 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Sep. 24, 2021 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Sep. 23, 2021 | 26.15 | 26.18 | 26.11 | 26.11 | 26.11 | 2,800 |
| Sep. 22, 2021 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 2,800 |
| Sep. 21, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2,800 |
| Sep. 20, 2021 | 25.55 | 25.55 | 25.30 | 25.30 | 25.30 | 1,400 |
| Sep. 17, 2021 | 25.82 | 25.87 | 25.82 | 25.87 | 25.87 | 3,700 |
| Sep. 16, 2021 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Sep. 15, 2021 | 26.04 | 26.10 | 26.00 | 26.03 | 26.03 | 1,200 |
| Sep. 14, 2021 | 25.88 | 25.88 | 25.81 | 25.86 | 25.86 | 3,500 |
| Sep. 13, 2021 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 5,200 |
| Sep. 10, 2021 | 25.83 | 25.83 | 25.72 | 25.72 | 25.72 | 100 |
| Sep. 09, 2021 | 25.98 | 26.00 | 25.92 | 25.92 | 25.92 | 4,100 |
| Sep. 08, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| Sep. 07, 2021 | 26.15 | 26.15 | 26.06 | 26.06 | 26.06 | 200 |
| Sep. 03, 2021 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
| Sep. 02, 2021 | 26.19 | 26.28 | 26.19 | 26.21 | 26.21 | 6,000 |
| Sep. 01, 2021 | 25.95 | 25.99 | 25.95 | 25.97 | 25.97 | 1,400 |
| Aug. 31, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
