Canada Markets closed

Changebridge Capital Sustainable Equity ETF (CBSE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.55-0.30 (-1.44%)
At close: 02:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202220.8520.8520.8520.8520.85-
Jun 27, 202221.3021.3021.3021.3021.30100
Jun 24, 202221.0721.2321.0421.2321.23300
Jun 23, 202220.4520.5620.4520.5620.56500
Jun 22, 202220.2320.2320.2320.2320.23100
Jun 21, 202220.5720.5720.3320.3320.33200
Jun 17, 202220.1420.1420.0920.1320.134,700
Jun 16, 202219.8119.8119.6519.7119.71800
Jun 15, 202220.6720.7820.6720.7820.78100
Jun 14, 202220.2320.3920.2320.3920.39200
Jun 13, 202220.5020.5020.3420.3420.34200
Jun 10, 202221.5321.5321.5321.5321.53-
Jun 09, 202222.4322.4322.4322.4322.43100
Jun 08, 202222.9323.0222.9323.0223.02400
Jun 07, 202222.8723.1322.8723.1323.13200
Jun 06, 202222.8222.8222.7522.7522.75200
Jun 03, 202222.6222.7622.6222.7522.75800
Jun 02, 202222.5122.9722.5122.9222.921,800
Jun 01, 202222.2322.2322.2322.2322.23100
May 31, 202222.5522.5522.3922.4922.49500
May 27, 202222.7722.8622.7722.8622.861,300
May 26, 202222.2522.3622.0622.2222.2227,900
May 25, 202221.5821.5821.5821.5821.58-
May 24, 202221.0621.0820.9321.0821.082,500
May 23, 202221.8321.8321.8321.8321.83-
May 20, 202221.1321.6521.0721.6521.651,600
May 19, 202222.0222.0321.7821.7821.78800
May 18, 202221.4621.5921.4621.5921.596,800
May 17, 202222.4822.5622.4822.5622.561,300
May 16, 202222.2822.2821.9121.9121.911,900
May 13, 202222.2622.2622.1922.1922.192,400
May 12, 202221.2421.2421.2421.2421.24200
May 11, 202221.0521.5020.8220.8220.821,100
May 10, 202221.2721.2721.1821.1821.18500
May 09, 202221.3121.3121.3121.3121.311,200
May 06, 202222.1822.1822.1822.1822.18100
May 05, 202223.2323.2522.8922.8922.89800
May 04, 202222.7323.6322.7323.6323.631,800
May 03, 202222.6422.6422.6422.6422.64-
May 02, 202222.4622.9122.4122.9122.91900
Apr 29, 202222.7322.7322.5922.5922.59300
Apr 28, 202223.0323.0323.0323.0323.03200
Apr 27, 202222.6622.6622.6022.6022.60200
Apr 26, 202222.9822.9822.6822.7122.71700
Apr 25, 202223.2823.2823.2823.2823.28200
Apr 22, 202223.3223.3223.3223.3223.32100
Apr 21, 202223.9424.0223.9424.0224.02200
Apr 20, 202224.6424.6424.6424.6424.64-
Apr 19, 202224.5524.9724.5524.8524.853,000
Apr 18, 202224.4824.4824.4824.4824.48100
Apr 14, 202224.7524.7524.7324.7324.73400
Apr 13, 202225.0025.0025.0025.0025.002,300
Apr 12, 202224.4124.4124.4124.4124.41100
Apr 11, 202224.4024.4024.4024.4024.40100
Apr 08, 202224.9224.9224.7824.7924.79900
Apr 07, 202224.5924.8224.4624.8224.822,000
Apr 06, 202224.6224.9224.5924.7124.711,900
Apr 05, 202225.6125.6125.4625.4625.46200
Apr 04, 202225.8625.9325.8625.9325.93200
Apr 01, 202225.7325.7325.4925.6725.67300
Mar 31, 202225.2525.2525.2325.2325.23200
Mar 30, 202225.6325.6425.1825.1825.18900
Mar 29, 202225.4825.6125.4825.6125.61500
Mar 28, 202224.8724.8724.8724.8724.87100
Mar 25, 202224.8524.9924.8524.9924.99200
Mar 24, 202225.0425.1825.0425.1825.18400
Mar 23, 202225.1525.1524.8024.8024.801,500
Mar 22, 202225.1025.1525.1025.1525.15100
Mar 21, 202225.0125.0124.5324.6924.69900
Mar 18, 202224.9325.0024.9325.0025.00300
Mar 17, 202224.3524.6324.3524.6324.63100
Mar 16, 202223.8024.0423.8024.0424.04300
Mar 15, 202222.8723.1722.8723.1723.171,000
Mar 14, 202222.7122.7122.6622.7122.711,200
Mar 11, 202223.6223.6523.3923.3923.39700
Mar 10, 202223.5423.7923.5423.7823.78500
Mar 09, 202223.9623.9623.9223.9223.92100
Mar 08, 202223.5123.5123.1423.1423.14200
Mar 07, 202223.0923.0922.9322.9322.931,000
Mar 04, 202223.4923.6023.4923.6023.60200
Mar 03, 202224.0924.0924.0024.0024.006,300
Mar 02, 202224.2324.5824.2324.5824.58900
Mar 01, 202224.8424.8424.1024.1024.101,000
Feb 28, 202225.0125.0124.9024.9224.921,400
Feb 25, 202224.7124.7124.7124.7124.71300
Feb 24, 202224.1724.1724.1724.1724.17100
Feb 23, 202223.3223.3223.3223.3223.32200
Feb 22, 202223.8123.8123.8123.8123.81100
Feb 18, 202224.4524.4524.4524.4524.45100
Feb 17, 202224.7424.7424.7424.7424.74600
Feb 16, 202225.3625.3625.3625.3625.36-
Feb 15, 202225.4625.4625.4625.4625.46100
Feb 14, 202224.9025.0824.8624.8624.861,700
Feb 11, 202225.3825.3824.9024.9924.99500
Feb 10, 202225.7825.9625.3425.3925.391,700
Feb 09, 202225.8025.8025.7725.7925.79700
Feb 08, 202225.4925.4925.4925.4925.49100
Feb 07, 202225.0025.0725.0025.0725.07400
Feb 04, 202224.9424.9424.9424.9424.94100
Feb 03, 202224.5524.5524.5024.5324.53500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...