STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Changebridge Capital Long/Short Equity ETF (CBLS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

22.10

0.00

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 09, 2023	21.77	21.77	21.69	21.69	21.69	5,000
Jan 06, 2023	21.62	21.62	21.62	21.62	21.62	100
Jan 05, 2023	21.38	21.38	21.38	21.38	21.38	100
Jan 04, 2023	21.23	21.23	21.23	21.23	21.23	200
Jan 03, 2023	21.14	21.14	20.98	21.06	21.06	1,600
Dec 30, 2022	21.10	21.16	21.10	21.16	21.16	1,500
Dec 29, 2022	21.02	21.02	21.02	21.02	21.02	100
Dec 28, 2022	20.95	20.95	20.95	20.95	20.95	-
Dec 27, 2022	21.18	21.18	21.18	21.18	21.18	100
Dec 23, 2022	21.05	21.08	21.05	21.08	21.08	1,000
Dec 22, 2022	20.78	20.78	20.78	20.78	20.78	-
Dec 21, 2022	20.75	20.89	20.75	20.88	20.88	600
Dec 20, 2022	20.62	20.69	20.62	20.69	20.69	500
Dec 19, 2022	20.53	20.53	20.53	20.53	20.53	-
Dec 16, 2022	20.60	20.60	20.60	20.60	20.60	-
Dec 15, 2022	20.72	20.72	20.72	20.72	20.72	100
Dec 14, 2022	20.97	20.97	20.97	20.97	20.97	-
Dec 13, 2022	20.96	20.96	20.96	20.96	20.96	-
Dec 12, 2022	20.65	20.67	20.62	20.67	20.67	1,500
Dec 09, 2022	20.62	20.65	20.56	20.56	20.56	1,100
Dec 08, 2022	20.71	20.71	20.71	20.71	20.71	-
Dec 07, 2022	20.88	20.88	20.88	20.88	20.88	-
Dec 06, 2022	20.98	20.98	20.98	20.98	20.98	-
Dec 05, 2022	21.22	22.30	20.91	20.91	20.91	10,200
Dec 02, 2022	21.28	21.33	21.28	21.33	21.33	1,300
Dec 01, 2022	21.36	21.36	21.36	21.36	21.36	-
Nov 30, 2022	21.54	21.54	21.54	21.54	21.54	100
Nov 29, 2022	21.48	21.48	21.48	21.48	21.48	100
Nov 28, 2022	21.33	21.33	21.33	21.33	21.33	-
Nov 25, 2022	21.68	21.68	21.68	21.68	21.68	-
Nov 23, 2022	21.47	21.47	21.47	21.47	21.47	600
Nov 22, 2022	21.63	21.67	21.63	21.67	21.67	100
Nov 21, 2022	21.33	21.45	21.33	21.45	21.45	800
Nov 18, 2022	21.31	21.31	21.31	21.31	21.31	200
Nov 17, 2022	21.07	21.28	21.05	21.28	21.28	2,600
Nov 16, 2022	21.93	21.93	21.56	21.56	21.56	800
Nov 15, 2022	22.07	22.07	21.84	21.84	21.84	1,800
Nov 14, 2022	21.81	21.81	21.81	21.81	21.81	100
Nov 11, 2022	22.38	22.38	22.13	22.13	22.13	1,100
Nov 10, 2022	22.25	22.25	22.25	22.25	22.25	200
Nov 09, 2022	22.36	22.36	22.36	22.36	22.36	-
Nov 08, 2022	23.08	23.08	23.08	23.08	23.08	200
Nov 07, 2022	23.29	23.38	23.29	23.38	23.38	1,300
Nov 04, 2022	22.83	23.04	22.70	23.04	23.04	5,900
Nov 03, 2022	22.95	22.97	22.85	22.85	22.85	1,500
Nov 02, 2022	23.36	23.36	22.93	22.93	22.93	400
Nov 01, 2022	23.52	23.53	23.47	23.47	23.47	300
Oct 31, 2022	23.40	23.42	23.40	23.42	23.42	100
Oct 28, 2022	23.18	23.18	23.18	23.18	23.18	100
Oct 27, 2022	23.27	23.29	22.91	22.91	22.91	2,100
Oct 26, 2022	22.88	22.88	22.82	22.82	22.82	800
Oct 25, 2022	22.31	22.31	22.31	22.31	22.31	100
Oct 24, 2022	22.06	22.06	21.77	21.88	21.88	6,700
Oct 21, 2022	21.86	21.86	21.86	21.86	21.86	-
Oct 20, 2022	21.64	21.64	21.64	21.64	21.64	100
Oct 19, 2022	21.68	21.68	21.68	21.68	21.68	100
Oct 18, 2022	21.80	21.80	21.80	21.80	21.80	100
Oct 17, 2022	21.39	21.64	21.39	21.64	21.64	100
Oct 14, 2022	21.27	21.27	21.27	21.27	21.27	-
Oct 13, 2022	21.95	21.95	21.95	21.95	21.95	100
Oct 12, 2022	21.70	21.70	21.70	21.70	21.70	100
Oct 11, 2022	21.71	21.71	21.71	21.71	21.71	-
Oct 10, 2022	21.69	21.69	21.69	21.69	21.69	-
Oct 07, 2022	21.84	21.84	21.84	21.84	21.84	-
Oct 06, 2022	22.21	22.21	22.21	22.21	22.21	-
Oct 05, 2022	22.13	22.22	22.13	22.22	22.22	600
Oct 04, 2022	22.31	22.31	22.31	22.31	22.31	-
Oct 03, 2022	21.89	21.89	21.89	21.89	21.89	-
Sept 30, 2022	21.55	21.55	21.55	21.55	21.55	100
Sept 29, 2022	21.53	21.53	21.53	21.53	21.53	-
Sept 28, 2022	21.92	21.92	21.92	21.92	21.92	-
Sept 27, 2022	21.36	21.36	21.36	21.36	21.36	100
Sept 26, 2022	21.24	21.24	21.24	21.24	21.24	-
Sept 23, 2022	21.27	21.36	21.27	21.36	21.36	300
Sept 22, 2022	21.83	21.83	21.83	21.83	21.83	100
Sept 21, 2022	22.39	22.39	22.39	22.39	22.39	100
Sept 20, 2022	22.60	22.60	22.60	22.60	22.60	100
Sept 19, 2022	22.48	22.59	22.48	22.59	22.59	500
Sept 16, 2022	22.40	22.40	22.40	22.40	22.40	-
Sept 15, 2022	22.75	22.75	22.75	22.75	22.75	-
Sept 14, 2022	22.83	22.83	22.83	22.83	22.83	-
Sept 13, 2022	22.70	22.70	22.70	22.70	22.70	100
Sept 12, 2022	22.91	23.16	22.91	23.16	23.16	1,000
Sept 09, 2022	22.82	22.82	22.82	22.82	22.82	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,770.83+19.78(+0.10%)

S&P 5004,172.17+52.96(+1.29%)

DOW33,957.15-135.81(-0.40%)

CAD/USD0.7510-0.0016(-0.22%)

CRUDE OIL76.53+0.12(+0.16%)

BTC-CAD31,853.57+909.85(+2.94%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Changebridge Capital Long/Short Equity ETF (CBLS)

S&P/TSX
20,770.83
+19.78(+0.10%)

S&P 500
4,172.17
+52.96(+1.29%)

DOW
33,957.15
-135.81(-0.40%)

CAD/USD
0.7510
-0.0016(-0.22%)

CRUDE OIL
76.53
+0.12(+0.16%)

BTC-CAD
31,853.57
+909.85(+2.94%)