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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	19.50	19.54	19.36	19.50	19.50	9,300
Jun 30, 2022	19.52	19.52	19.44	19.49	19.49	400
Jun 29, 2022	19.41	19.45	19.41	19.45	19.45	100
Jun 28, 2022	19.81	19.81	19.73	19.73	19.73	100
Jun 27, 2022	19.87	19.87	19.87	19.87	19.87	-
Jun 24, 2022	19.67	19.72	19.67	19.72	19.72	100
Jun 23, 2022	19.48	19.50	19.29	19.40	19.40	2,800
Jun 22, 2022	19.51	19.51	19.46	19.49	19.49	1,600
Jun 21, 2022	19.65	19.67	19.65	19.67	19.67	200
Jun 17, 2022	20.01	20.01	19.90	19.90	19.90	5,300
Jun 16, 2022	19.93	19.93	19.81	19.81	19.81	100
Jun 15, 2022	20.23	20.36	20.23	20.36	20.36	100
Jun 14, 2022	20.26	20.32	20.26	20.32	20.32	100
Jun 13, 2022	20.30	20.30	20.30	20.30	20.30	100
Jun 10, 2022	20.91	20.91	20.91	20.91	20.91	100
Jun 09, 2022	21.57	21.58	21.48	21.48	21.48	1,000
Jun 08, 2022	21.73	21.81	21.73	21.81	21.81	100
Jun 07, 2022	21.83	21.99	21.83	21.99	21.99	200
Jun 06, 2022	21.77	21.77	21.73	21.73	21.73	1,100
Jun 03, 2022	21.71	21.79	21.71	21.79	21.79	100
Jun 02, 2022	21.74	21.75	21.74	21.75	21.75	500
Jun 01, 2022	21.08	21.29	21.08	21.29	21.29	100
May 31, 2022	21.53	21.53	21.38	21.43	21.43	200
May 27, 2022	21.70	21.73	21.70	21.73	21.73	2,300
May 26, 2022	21.41	21.41	21.31	21.31	21.31	2,000
May 25, 2022	20.61	20.84	20.61	20.84	20.84	300
May 24, 2022	20.31	20.49	20.31	20.49	20.49	3,300
May 23, 2022	20.93	21.05	20.93	21.05	21.05	800
May 20, 2022	20.66	20.88	20.55	20.88	20.88	400
May 19, 2022	21.04	21.04	20.98	20.98	20.98	1,500
May 18, 2022	20.96	21.00	20.91	20.91	20.91	8,200
May 17, 2022	21.36	21.43	21.33	21.43	21.43	2,300
May 16, 2022	21.30	21.30	20.98	21.04	21.04	8,600
May 13, 2022	20.98	21.05	20.96	20.96	20.96	3,800
May 12, 2022	20.57	20.60	20.40	20.60	20.60	600
May 11, 2022	20.65	20.65	20.43	20.43	20.43	1,300
May 10, 2022	20.51	20.52	20.50	20.50	20.50	1,600
May 09, 2022	20.53	20.53	20.46	20.46	20.46	500
May 06, 2022	20.94	20.94	20.94	20.94	20.94	100
May 05, 2022	21.40	21.43	21.40	21.43	21.43	100
May 04, 2022	21.22	21.67	21.22	21.67	21.67	100
May 03, 2022	20.98	21.08	20.98	21.08	21.08	100
May 02, 2022	20.96	21.19	20.96	21.19	21.19	800
Apr 29, 2022	21.07	21.09	21.05	21.05	21.05	1,900
Apr 28, 2022	20.97	21.28	20.97	21.28	21.28	1,200
Apr 27, 2022	21.19	21.19	21.19	21.19	21.19	-
Apr 26, 2022	21.28	21.28	21.28	21.28	21.28	-
Apr 25, 2022	21.66	21.66	21.66	21.66	21.66	-
Apr 22, 2022	21.66	21.66	21.66	21.66	21.66	100
Apr 21, 2022	22.12	22.12	22.12	22.12	22.12	100
Apr 20, 2022	22.52	22.52	22.52	22.52	22.52	100
Apr 19, 2022	22.73	22.73	22.73	22.73	22.73	-
Apr 18, 2022	22.73	22.73	22.73	22.73	22.73	100
Apr 14, 2022	22.76	22.76	22.72	22.72	22.72	300
Apr 13, 2022	22.76	22.76	22.76	22.76	22.76	100
Apr 12, 2022	22.46	22.46	22.46	22.46	22.46	100
Apr 11, 2022	22.45	22.45	22.36	22.36	22.36	400
Apr 08, 2022	22.70	22.70	22.70	22.70	22.70	-
Apr 07, 2022	22.57	22.57	22.57	22.57	22.57	100
Apr 06, 2022	22.43	22.43	22.40	22.40	22.40	100
Apr 05, 2022	22.60	22.64	22.60	22.64	22.64	400
Apr 04, 2022	22.90	22.96	22.90	22.96	22.96	100
Apr 01, 2022	22.93	22.97	22.93	22.97	22.97	100
Mar 31, 2022	22.75	22.75	22.73	22.74	22.74	1,200
Mar 30, 2022	22.82	22.82	22.69	22.69	22.69	500
Mar 29, 2022	22.72	22.76	22.72	22.76	22.76	100
Mar 28, 2022	22.45	22.49	22.45	22.49	22.49	100
Mar 25, 2022	22.55	22.71	22.55	22.71	22.71	500
Mar 24, 2022	22.65	22.76	22.65	22.76	22.76	200
Mar 23, 2022	22.62	22.65	22.50	22.55	22.55	8,500
Mar 22, 2022	22.70	22.70	22.66	22.68	22.68	600
Mar 21, 2022	22.44	22.51	22.44	22.51	22.51	100
Mar 18, 2022	22.50	22.50	22.50	22.50	22.50	-
Mar 17, 2022	22.33	22.45	22.33	22.45	22.45	100
Mar 16, 2022	22.26	22.26	22.12	22.20	22.20	2,400
Mar 15, 2022	21.98	22.05	21.98	22.05	22.05	100
Mar 14, 2022	22.16	22.16	22.01	22.06	22.06	2,100
Mar 11, 2022	22.31	22.43	22.31	22.43	22.43	300
Mar 10, 2022	22.31	22.39	22.31	22.39	22.39	300
Mar 09, 2022	22.24	22.24	22.24	22.24	22.24	-
Mar 08, 2022	22.02	22.04	21.97	21.97	21.97	700
Mar 07, 2022	22.40	22.40	21.73	21.73	21.73	4,700
Mar 04, 2022	22.21	22.23	22.21	22.23	22.23	100
Mar 03, 2022	22.70	22.70	22.59	22.59	22.59	100
Mar 02, 2022	23.09	23.14	23.09	23.14	23.14	200
Mar 01, 2022	23.51	23.51	22.82	22.82	22.82	100
Feb 28, 2022	23.65	23.65	23.56	23.56	23.56	500
Feb 25, 2022	23.36	23.36	23.36	23.36	23.36	-
Feb 24, 2022	23.04	23.04	23.04	23.04	23.04	-
Feb 23, 2022	22.46	22.46	22.33	22.33	22.33	500
Feb 22, 2022	22.65	22.65	22.65	22.65	22.65	-
Feb 18, 2022	23.14	23.14	23.14	23.14	23.14	100
Feb 17, 2022	23.50	23.50	23.36	23.36	23.36	1,500
Feb 16, 2022	23.59	23.73	23.59	23.73	23.73	300
Feb 15, 2022	23.76	23.76	23.76	23.76	23.76	-
Feb 14, 2022	23.31	23.31	23.31	23.31	23.31	100
Feb 11, 2022	23.40	23.40	23.39	23.39	23.39	100
Feb 10, 2022	23.86	24.00	23.59	23.59	23.59	1,600
Feb 09, 2022	23.80	23.80	23.80	23.80	23.80	-
Feb 08, 2022	23.60	23.71	23.60	23.71	23.71	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7762-0.0000(-0.00%)

CRUDE OIL107.78-0.65(-0.60%)

BTC-CAD24,812.70-102.77(-0.41%)

Changebridge Capital Long/Short Equity ETF (CBLS)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7762
-0.0000(-0.00%)

CRUDE OIL
107.78
-0.65(-0.60%)

BTC-CAD
24,812.70
-102.77(-0.41%)