Clough Hedged Equity ETF (CBLS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.31578947368 | 26.6 | 27.13 | 26.25 | 6953 | 26.75580924 | SP |
| 4 | -0.18 | -0.663472171028 | 27.13 | 28.83 | 26.07 | 8510 | 27.07961514 | SP |
| 12 | 0.35 | 1.31578947368 | 26.6 | 28.83 | 26.07 | 8184 | 26.77581121 | SP |
| 26 | 2.66 | 10.9510086455 | 24.29 | 28.83 | 24.1469 | 5047 | 26.29107105 | SP |
| 52 | 5.58 | 26.111371081 | 21.37 | 28.83 | 21.29 | 8476 | 25.41177114 | SP |
| 156 | 3.43 | 14.5833333333 | 23.52 | 28.83 | 18.65 | 3532 | 24.44380135 | SP |
| 260 | 6.33 | 30.6983511154 | 20.62 | 28.83 | 18.65 | 3135 | 24.5286858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 26.95 | 0.21 | 0.78 | 27.13 | 27.13 | 26.94 | 2246 |
| 1738625400 | 26.7414 | 0.01 | 0.03 | 26.25 | 26.7992 | 26.25 | 15222 |
| 1738366200 | 26.7333 | -0.25 | -0.91 | 27 | 27.06 | 26.7333 | 16242 |
| 1738279800 | 26.98 | 0.35 | 1.30 | 27 | 27.06 | 26.98 | 801 |
| 1738193400 | 26.6336 | 0.26 | 0.98 | 26.6 | 26.6703 | 26.6 | 252 |
| 1738107000 | 26.3756 | 0.18 | 0.70 | 26.3 | 26.42 | 26.275 | 38956 |
| 1738020600 | 26.1933 | -2.06 | -7.28 | 26.67 | 26.835 | 26.07 | 5071 |
| 1737761400 | 28.2514 | -0.5 | -1.75 | 28.51 | 28.51 | 28.238 | 3666 |
| 1737675000 | 28.755 | 0 | 0.00 | 28.755 | 28.755 | 28.755 | 0 |
| 1737588600 | 28.755 | 0.39 | 1.38 | 28.73 | 28.83 | 28.68 | 4714 |
| 1737502200 | 28.3628 | 0.26 | 0.93 | 28.16 | 28.39 | 28.1342 | 5890 |
| 1737156600 | 28.1002 | -0.02 | -0.06 | 28.212 | 28.27 | 28.06 | 3573 |
| 1737070200 | 28.1164 | 0.14 | 0.49 | 28.19 | 28.19 | 28.0694 | 2505 |
| 1736983800 | 27.9783 | 0.25 | 0.91 | 28.24 | 28.24 | 27.9783 | 6429 |
| 1736897400 | 27.7248 | 0.58 | 2.13 | 27.24 | 27.86 | 27.24 | 9561 |
| 1736811000 | 27.1454 | -0.15 | -0.54 | 27.16 | 27.35 | 27.12 | 6384 |
| 1736551800 | 27.2937 | 0.12 | 0.44 | 27.35 | 27.35 | 27.2024 | 21970 |
| 1736379000 | 27.1743 | 0.01 | 0.04 | 27.13 | 27.1743 | 27.035 | 1180 |
| 1736292600 | 27.1631 | -0.21 | -0.77 | 27.33 | 27.33 | 27.1631 | 1699 |
| 1736206200 | 27.3744 | 0.33 | 1.21 | 27.35 | 27.575 | 27.35 | 5111 |
| 1735947000 | 27.0472 | 0.61 | 2.32 | 26.97 | 27.0472 | 26.97 | 730 |
| 1735860600 | 26.4336 | 0.23 | 0.87 | 26.4 | 26.4336 | 26.37 | 202 |
| 1735687800 | 26.2052 | -0.02 | -0.09 | 26.29 | 26.29 | 26.2052 | 3307 |
| 1735601400 | 26.2278 | -0.08 | -0.31 | 26.13 | 26.31 | 26.11 | 1208 |
| 1735342200 | 26.3101 | -0.27 | -1.00 | 26.59 | 26.59 | 26.23 | 2419 |
| 1735255800 | 26.5762 | -0 | -0.01 | 26.52 | 26.615 | 26.48 | 68053 |
| 1735077840 | 26.5776 | 0.01 | 0.03 | 26.4494 | 26.5776 | 26.4494 | 479 |
| 1734996600 | 26.57 | 0.26 | 1.00 | 26.27 | 26.57 | 26.22 | 16679 |
| 1734737400 | 26.3072 | 0.11 | 0.43 | 26.25 | 26.42 | 26.25 | 392 |
| 1734651000 | 26.1935 | 0.07 | 0.27 | 26.16 | 26.1935 | 26.11 | 902 |
| 1734564600 | 26.1234 | -0.4 | -1.50 | 26.5 | 26.57 | 26.1234 | 5161 |
| 1734478200 | 26.52 | -0.28 | -1.06 | 26.72 | 26.72 | 26.412 | 15029 |
| 1734391800 | 26.8042 | 0.14 | 0.54 | 26.78 | 26.85 | 26.74 | 13593 |
| 1734132600 | 26.66 | 0.26 | 0.99 | 26.52 | 26.66 | 26.52 | 2235 |
| 1734046200 | 26.3979 | -0.26 | -0.99 | 26.66 | 26.66 | 26.3979 | 444 |
| 1733959800 | 26.6608 | 0.26 | 0.98 | 26.61 | 26.75 | 26.61 | 1629 |
| 1733873400 | 26.4021 | -0.19 | -0.70 | 26.36 | 26.72 | 26.32 | 1463 |
| 1733787000 | 26.5879 | -0.36 | -1.35 | 27.15 | 27.15 | 26.5879 | 33328 |
| 1733527800 | 26.9518 | 0.01 | 0.02 | 27.03 | 27.03 | 26.9518 | 5 |
| 1733441400 | 26.9464 | 0.13 | 0.49 | 26.99 | 27.02 | 26.9464 | 467 |
| 1733355000 | 26.8147 | 0.16 | 0.62 | 26.745 | 26.8147 | 26.7 | 1035 |
| 1733268600 | 26.6506 | 0.04 | 0.15 | 26.6506 | 26.6506 | 26.6506 | 41 |
| 1733182200 | 26.6119 | -0.17 | -0.63 | 26.76 | 26.76 | 26.6119 | 60586 |
| 1732917840 | 26.7815 | 0.05 | 0.17 | 26.76 | 26.81 | 26.76 | 30546 |
| 1732750200 | 26.7363 | -0.18 | -0.66 | 26.91 | 26.91 | 26.67 | 1843 |
| 1732663800 | 26.9126 | 0.15 | 0.57 | 26.69 | 26.95 | 26.69 | 1323 |
| 1732577400 | 26.7611 | -0.02 | -0.06 | 26.96 | 27.03 | 26.7611 | 3097 |
| 1732318200 | 26.7779 | -0.05 | -0.18 | 26.78 | 26.78 | 26.7779 | 271 |
| 1732231800 | 26.8273 | 0.19 | 0.71 | 26.57 | 26.9 | 26.57 | 10782 |
| 1732145400 | 26.6372 | -0.05 | -0.17 | 26.53 | 26.6372 | 26.52 | 1523 |
| 1732059000 | 26.6835 | 0.19 | 0.71 | 26.38 | 26.6835 | 26.38 | 4487 |
| 1731972600 | 26.4951 | 0.19 | 0.71 | 26.39 | 26.5001 | 26.39 | 4847 |
| 1731713400 | 26.3083 | -0.05 | -0.19 | 26.29 | 26.34 | 26.29 | 2136 |
| 1731627000 | 26.3586 | -0.24 | -0.91 | 26.3586 | 26.3586 | 26.3586 | 1 |
| 1731540600 | 26.6016 | 0.05 | 0.20 | 26.6 | 26.685 | 26.6 | 240 |
| 1731454200 | 26.5474 | -0.19 | -0.70 | 26.5474 | 26.5474 | 26.5474 | 112 |
| 1731367800 | 26.7346 | 0.12 | 0.46 | 26.68 | 26.74 | 26.68 | 921 |
| 1731108600 | 26.6129 | 0.46 | 1.75 | 26.13 | 26.6129 | 26.13 | 2328 |
| 1731022200 | 26.1548 | 0.19 | 0.72 | 26.08 | 26.1548 | 26.08 | 2271 |
| 1730935800 | 25.9669 | 0.48 | 1.90 | 25.87 | 25.9669 | 25.87 | 12 |
| 1730849400 | 25.4827 | 0.26 | 1.02 | 25.29 | 25.4827 | 25.29 | 353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
