Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Clough Hedged Equity ETF (CBLS)
Clough Hedged Equity ETF (CBLS) Historical

CBLS Clough Hedged Equity ETF

27.7666

-0.0876 (-0.31%)

Feb 14 2025 - Closed

Delayed by 15 minutes

CBLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	27.7666	-0.09	-0.31%	27.93	27.93	27.7666	200
Feb 13 2025	27.8542	0.21	0.78%	27.78	27.8731	27.78	217
Feb 12 2025	27.6393	0.08	0.31%	27.56	27.68	27.56	5,117
Feb 11 2025	27.5543	0.00	0.01%	27.65	27.67	27.52	3,075
Feb 10 2025	27.5521	0.31	1.12%	27.45	27.5521	27.39	2,456
Feb 07 2025	27.2469	-0.04	-0.14%	27.36	27.36	27.22	880
Feb 06 2025	27.286	0.14	0.52%	27.23	27.286	27.17	210
Feb 05 2025	27.1458	0.20	0.73%	27.11	27.1458	27.11	102
Feb 04 2025	26.95	0.21	0.78%	27.13	27.13	26.94	2,246
Feb 03 2025	26.7414	0.01	0.03%	26.25	26.7992	26.25	15,222
Jan 31 2025	26.7333	-0.25	-0.91%	27.00	27.06	26.7333	16,242
Jan 30 2025	26.98	0.35	1.30%	27.00	27.06	26.98	801
Jan 29 2025	26.6336	0.26	0.98%	26.60	26.6703	26.60	252
Jan 28 2025	26.3756	0.18	0.70%	26.30	26.42	26.275	38,956
Jan 27 2025	26.1933	-2.06	-7.28%	26.67	26.835	26.07	5,071
Jan 24 2025	28.2514	-0.50	-1.75%	28.51	28.51	28.238	3,666
Jan 23 2025	28.755	0.00	0.00%	28.755	28.755	28.755	0
Jan 22 2025	28.755	0.39	1.38%	28.73	28.83	28.68	4,714
Jan 21 2025	28.3628	0.26	0.93%	28.16	28.39	28.1342	5,890
Jan 17 2025	28.1002	-0.02	-0.06%	28.212	28.27	28.06	3,573
Jan 16 2025	28.1164	0.14	0.49%	28.19	28.19	28.0694	2,505
Jan 15 2025	27.9783	0.25	0.91%	28.24	28.24	27.9783	6,429
Jan 14 2025	27.7248	0.58	2.13%	27.24	27.86	27.24	9,561
Jan 13 2025	27.1454	-0.15	-0.54%	27.16	27.35	27.12	6,384
Jan 10 2025	27.2937	0.12	0.44%	27.35	27.35	27.2024	21,970
Jan 08 2025	27.1743	0.01	0.04%	27.13	27.1743	27.035	1,180
Jan 07 2025	27.1631	-0.21	-0.77%	27.33	27.33	27.1631	1,699
Jan 06 2025	27.3744	0.33	1.21%	27.35	27.575	27.35	5,111
Jan 03 2025	27.0472	0.61	2.32%	26.97	27.0472	26.97	730
Jan 02 2025	26.4336	0.23	0.87%	26.40	26.4336	26.37	202
Dec 31 2024	26.2052	-0.02	-0.09%	26.29	26.29	26.2052	3,307
Dec 30 2024	26.2278	-0.08	-0.31%	26.13	26.31	26.11	1,208
Dec 27 2024	26.3101	-0.27	-1.00%	26.59	26.59	26.23	2,419
Dec 26 2024	26.5762	0.00	-0.01%	26.52	26.615	26.48	68,053
Dec 24 2024	26.5776	0.01	0.03%	26.4494	26.5776	26.4494	479
Dec 23 2024	26.57	0.26	1.00%	26.27	26.57	26.22	16,679
Dec 20 2024	26.3072	0.11	0.43%	26.25	26.42	26.25	392
Dec 19 2024	26.1935	0.07	0.27%	26.16	26.1935	26.11	902
Dec 18 2024	26.1234	-0.40	-1.50%	26.50	26.57	26.1234	5,161
Dec 17 2024	26.52	-0.28	-1.06%	26.72	26.72	26.412	15,029
Dec 16 2024	26.8042	0.14	0.54%	26.78	26.85	26.74	13,593
Dec 13 2024	26.66	0.26	0.99%	26.52	26.66	26.52	2,235
Dec 12 2024	26.3979	-0.26	-0.99%	26.66	26.66	26.3979	444
Dec 11 2024	26.6608	0.26	0.98%	26.61	26.75	26.61	1,629
Dec 10 2024	26.4021	-0.19	-0.70%	26.36	26.72	26.32	1,463
Dec 09 2024	26.5879	-0.36	-1.35%	27.15	27.15	26.5879	33,328
Dec 06 2024	26.9518	0.01	0.02%	27.03	27.03	26.9518	5
Dec 05 2024	26.9464	0.13	0.49%	26.99	27.02	26.9464	467
Dec 04 2024	26.8147	0.16	0.62%	26.745	26.8147	26.70	1,035
Dec 03 2024	26.6506	0.04	0.15%	26.6506	26.6506	26.6506	41
Dec 02 2024	26.6119	-0.17	-0.63%	26.76	26.76	26.6119	60,586
Nov 29 2024	26.7815	0.05	0.17%	26.76	26.81	26.76	30,546
Nov 27 2024	26.7363	-0.18	-0.66%	26.91	26.91	26.67	1,843
Nov 26 2024	26.9126	0.15	0.57%	26.69	26.95	26.69	1,323
Nov 25 2024	26.7611	-0.02	-0.06%	26.96	27.03	26.7611	3,097
Nov 22 2024	26.7779	-0.05	-0.18%	26.78	26.78	26.7779	271
Nov 21 2024	26.8273	0.19	0.71%	26.57	26.90	26.57	10,782
Nov 20 2024	26.6372	-0.05	-0.17%	26.53	26.6372	26.52	1,523
Nov 19 2024	26.6835	0.19	0.71%	26.38	26.6835	26.38	4,487

Clough Hedged Equity ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions