Canada markets closed

Clough Select Equity ETF (CBSE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.78+0.54 (+1.97%)
At close: 03:36PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.7327.8027.7327.7827.781,498
May 02, 202427.3127.3127.2427.2427.241,000
May 01, 202427.0627.1426.8226.8226.8210,400
Apr 30, 202426.8526.9026.6926.6926.69900
Apr 29, 202427.2927.2927.2927.2927.29100
Apr 26, 202427.1727.1727.1727.1727.17100
Apr 25, 202426.8326.8326.8326.8326.83-
Apr 24, 202426.6626.6626.6626.6626.66100
Apr 23, 202426.7426.7426.7426.7426.74100
Apr 22, 202426.1626.3126.1626.2526.251,300
Apr 19, 202426.3226.3226.1526.1526.15400
Apr 18, 202426.2326.2326.2226.2226.22200
Apr 17, 202426.2726.2926.2726.2926.29200
Apr 16, 202426.5826.5826.5826.5826.58100
Apr 15, 202426.6126.6126.6126.6126.61200
Apr 12, 202426.8827.0026.8827.0027.00100
Apr 11, 202427.4227.4427.4027.4027.402,700
Apr 10, 202427.3327.3827.3327.3827.38800
Apr 09, 202427.5827.6227.5827.6127.61400
Apr 08, 202427.7427.7427.6827.6827.68200
Apr 05, 202427.6927.7027.6927.7027.702,300
Apr 04, 202427.3727.4227.3427.3427.34400
Apr 03, 202427.6127.6727.6127.6727.67500
Apr 02, 202427.4627.4627.4627.4627.46100
Apr 01, 202427.7227.7227.7227.7227.72100
Mar 28, 202427.7227.7427.7227.7427.74600
Mar 27, 202427.5827.7127.5827.7127.71300
Mar 26, 202427.5027.5127.5027.5127.51100
Mar 25, 202427.4627.4627.4627.4627.46100
Mar 22, 202427.5827.5827.5327.5327.53300
Mar 21, 202427.5627.6127.5627.6127.61300
Mar 20, 202426.9427.2126.9427.2127.211,000
Mar 19, 202426.8726.8726.8726.8726.87100
Mar 18, 202426.6126.6126.6126.6126.61300
Mar 15, 202426.6226.6226.5426.5426.54100
Mar 14, 202426.9126.9126.6426.6426.64100
Mar 13, 202426.9926.9926.9926.9926.99300
Mar 12, 202426.7026.8926.7026.8726.872,500
Mar 11, 202426.6326.6826.6126.6126.612,100
Mar 08, 202427.1727.1726.7626.7626.761,100
Mar 07, 202427.0227.0227.0227.0227.02700
Mar 06, 202427.0327.0326.8226.8826.88800
Mar 05, 202426.7826.7826.7526.7526.75400
Mar 04, 202427.2227.2527.0827.1427.143,400
Mar 01, 202426.9927.2426.9927.2427.24100
Feb 29, 202427.0327.0626.9127.0627.061,400
Feb 28, 202426.8626.9126.8626.8826.88400
Feb 27, 202427.0927.0927.0927.0927.09100
Feb 26, 202426.6626.6626.5826.6126.61500
Feb 23, 202426.4126.4926.4126.4926.49200
Feb 22, 202426.4126.4126.4126.4126.41100
Feb 21, 202425.9326.0325.9326.0326.03200
Feb 20, 202426.0526.0526.0226.0226.02400
Feb 16, 202426.3826.3826.3126.3126.31700
Feb 15, 202426.2526.4726.2526.4726.471,800
Feb 14, 202426.1026.1526.1026.1526.15500
Feb 13, 202425.6725.6725.6425.6725.67500
Feb 12, 202425.9126.1125.9126.0626.061,800
Feb 09, 202425.9725.9725.9525.9525.95400
Feb 08, 202425.5525.5925.5325.5925.593,200
Feb 07, 202425.5325.7225.3825.3825.3842,500
Feb 06, 202425.4525.4525.4525.4525.45100
Feb 05, 202425.2125.2425.2125.2425.24400
Feb 02, 202425.0425.3525.0425.3025.301,600
Feb 01, 202425.3125.3125.3125.3125.31100
Jan 31, 202425.1425.1424.8024.8024.801,000
Jan 30, 202424.9625.0324.9625.0325.03300
Jan 29, 202425.1425.1725.1425.1725.17800
Jan 26, 202424.7924.8124.7924.8124.81200
Jan 25, 202424.8024.8024.8024.8024.80-
Jan 24, 202424.5624.5624.5624.5624.56100
Jan 23, 202424.6124.6124.6124.6124.61100
Jan 22, 202424.6224.6224.6224.6224.62100
Jan 19, 202424.3724.3724.3724.3724.37100
Jan 18, 202423.9924.1423.9924.1424.144,800
Jan 17, 202423.8723.9623.8723.9623.961,400
Jan 16, 202424.2224.2224.1124.1124.11200
Jan 12, 202424.3824.3824.3824.3824.38100
Jan 11, 202424.1524.3624.1524.3424.34153,400
Jan 10, 202424.4324.4424.3824.3824.389,300
Jan 09, 202424.7224.7224.7224.7224.72100
Jan 08, 202424.7424.7424.7424.7424.74300
Jan 05, 202424.1424.2324.1424.2324.23400
Jan 04, 202424.2824.2824.1124.1124.11700
Jan 03, 202424.7124.7124.2624.2624.262,900
Jan 02, 202425.0725.0724.8024.8024.80500
Dec 29, 202325.3825.4025.1325.1325.133,000
Dec 28, 202325.5725.5725.4525.4525.45900
Dec 27, 202325.6025.6025.5425.5425.54500
Dec 26, 202325.4825.4825.4825.4825.48100
Dec 22, 202325.1325.1625.0625.0625.061,000
Dec 21, 202324.8224.8524.7824.8524.85700
Dec 21, 20230.376 Dividend
Dec 20, 202325.3625.3624.7924.7924.41600
Dec 19, 202325.3825.3825.3825.3824.99100
Dec 18, 202324.9525.0224.9325.0224.641,600
Dec 15, 202324.9724.9724.9224.9224.54500
Dec 14, 202325.2025.2025.2025.2024.82100
Dec 13, 202324.2124.8224.1824.8224.441,100
Dec 12, 202324.1524.1524.1524.1523.79100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...