Clough Hedged Equity ETF (CBLS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3647 | -1.40539499037 | 25.95 | 25.99 | 25.3395 | 3056 | 25.50698429 | SP |
| 4 | -0.0847 | -0.329957148422 | 25.67 | 25.99 | 25.15 | 12653 | 25.58366074 | SP |
| 12 | 2.4353 | 10.5196544276 | 23.15 | 25.99 | 22.47 | 18589 | 25.22677175 | SP |
| 26 | 4.9953 | 24.2608062166 | 20.59 | 25.99 | 20.1298 | 10617 | 24.77679776 | SP |
| 52 | 5.9353 | 30.2050890585 | 19.65 | 25.99 | 18.65 | 7578 | 24.03835965 | SP |
| 156 | -0.6547 | -2.49504573171 | 26.24 | 27.1612 | 18.65 | 3542 | 23.66991069 | SP |
| 260 | 4.9653 | 24.0800193986 | 20.62 | 27.86 | 18.65 | 3492 | 23.90884336 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 25.5853 | 0.25 | 0.97 | 25.5 | 25.5853 | 25.5 | 6963 |
| 1719268200 | 25.3395 | -0.17 | -0.66 | 25.44 | 25.56 | 25.3395 | 4167 |
| 1719009000 | 25.5084 | -0.19 | -0.76 | 25.61 | 25.61 | 25.46 | 315 |
| 1718922600 | 25.7028 | -0.17 | -0.67 | 25.95 | 25.99 | 25.7028 | 777 |
| 1718749800 | 25.875 | 0.18 | 0.70 | 25.74 | 25.959 | 25.74 | 1488 |
| 1718663400 | 25.6939 | 0.01 | 0.03 | 25.74 | 25.7508 | 25.62 | 2147 |
| 1718404200 | 25.685 | -0.21 | -0.79 | 25.79 | 25.79 | 25.66 | 7289 |
| 1718317800 | 25.89 | 0.03 | 0.13 | 25.97 | 25.97 | 25.79 | 3852 |
| 1718231400 | 25.857 | 0.24 | 0.95 | 25.75 | 25.89 | 25.75 | 8881 |
| 1718145000 | 25.6142 | 0.03 | 0.11 | 25.49 | 25.67 | 25.49 | 53217 |
| 1718058600 | 25.585 | 0.13 | 0.50 | 25.56 | 25.64 | 25.503 | 46245 |
| 1717799400 | 25.457 | -0.24 | -0.93 | 25.55 | 25.5699 | 25.457 | 11758 |
| 1717713000 | 25.697 | 0.01 | 0.04 | 25.64 | 25.7 | 25.6133 | 17056 |
| 1717626600 | 25.6859 | 0.47 | 1.84 | 25.3 | 25.7 | 25.3 | 23782 |
| 1717540200 | 25.2209 | -0.24 | -0.96 | 25.27 | 25.27 | 25.15 | 10301 |
| 1717453800 | 25.4649 | 0.15 | 0.59 | 25.36 | 25.47 | 25.3399 | 20387 |
| 1717194600 | 25.3143 | -0.23 | -0.90 | 25.55 | 25.59 | 25.23 | 9179 |
| 1717108200 | 25.5449 | -0.13 | -0.52 | 25.66 | 25.66 | 25.5449 | 9047 |
| 1717021800 | 25.679 | 0.03 | 0.10 | 25.67 | 25.679 | 25.645 | 3560 |
| 1716935400 | 25.6533 | 0.09 | 0.37 | 25.58 | 25.69 | 25.58 | 8674 |
| 1716589800 | 25.559 | 0.17 | 0.67 | 25.43 | 25.56 | 25.43 | 80996 |
| 1716503400 | 25.39 | -0.03 | -0.11 | 25.48 | 25.48 | 25.2835 | 6127 |
| 1716417000 | 25.419 | -0.29 | -1.13 | 25.68 | 25.68 | 25.325 | 59915 |
| 1716330600 | 25.709 | -0.11 | -0.43 | 25.7 | 25.76 | 25.6294 | 31677 |
| 1716244200 | 25.82 | 0.33 | 1.29 | 25.56 | 25.82 | 25.55 | 34661 |
| 1715985000 | 25.4916 | 0.16 | 0.64 | 25.4 | 25.5 | 25.4 | 32348 |
| 1715898600 | 25.3305 | -0.12 | -0.47 | 25.455 | 25.4599 | 25.33 | 334921 |
| 1715812200 | 25.4501 | 0.32 | 1.27 | 25.11 | 25.48 | 25.091 | 8875 |
| 1715725800 | 25.13 | 0.36 | 1.45 | 24.7386 | 25.159 | 24.7386 | 53320 |
| 1715639400 | 24.77 | 0.11 | 0.45 | 24.67 | 24.775 | 24.67 | 3149 |
| 1715380200 | 24.66 | 0.1 | 0.42 | 24.69 | 24.78 | 24.6001 | 26927 |
| 1715293800 | 24.5565 | 0.49 | 2.05 | 24.2 | 24.5565 | 24.2 | 2445 |
| 1715207400 | 24.0632 | 0.06 | 0.25 | 23.96 | 24.17 | 23.96 | 18446 |
| 1715121000 | 24.0035 | 0.06 | 0.24 | 23.99 | 24.11 | 23.99 | 8612 |
| 1715034600 | 23.9471 | 0.28 | 1.20 | 23.92 | 23.9471 | 23.9 | 4271 |
| 1714775400 | 23.6636 | 0.35 | 1.49 | 23.44 | 23.6636 | 23.44 | 102 |
| 1714689000 | 23.3151 | 0.23 | 1.02 | 23.3151 | 23.3151 | 23.3151 | 0 |
| 1714602600 | 23.0807 | 0.12 | 0.51 | 23.02 | 23.0807 | 23.02 | 180 |
| 1714516200 | 22.9632 | -0.34 | -1.44 | 22.9632 | 22.9632 | 22.9632 | 0 |
| 1714429800 | 23.2992 | 0.11 | 0.48 | 23.2992 | 23.2992 | 23.2992 | 76 |
| 1714170600 | 23.1872 | 0.22 | 0.94 | 23.18 | 23.21 | 23.08 | 4533 |
| 1714084200 | 22.9702 | 0.2 | 0.89 | 22.82 | 23.05 | 22.8099 | 2995 |
| 1713997800 | 22.7671 | -0.07 | -0.31 | 22.86 | 22.94 | 22.7671 | 2826 |
| 1713911400 | 22.8379 | 0.26 | 1.16 | 22.54 | 22.8379 | 22.54 | 503 |
| 1713825000 | 22.5759 | -0 | -0.01 | 22.62 | 22.6295 | 22.47 | 2258 |
| 1713565800 | 22.5774 | -0.1 | -0.44 | 22.5774 | 22.5774 | 22.5774 | 155 |
| 1713479400 | 22.6761 | -0.02 | -0.10 | 22.6761 | 22.6761 | 22.6761 | 0 |
| 1713393000 | 22.699 | -0.2 | -0.87 | 22.83 | 22.83 | 22.63 | 7185 |
| 1713306600 | 22.8989 | 0.06 | 0.26 | 22.8 | 22.94 | 22.775 | 4104 |
| 1713220200 | 22.8391 | -0.23 | -1.01 | 23.16 | 23.16 | 22.82 | 13722 |
| 1712961000 | 23.0729 | -0.13 | -0.56 | 23.29 | 23.29 | 23.0729 | 2378 |
| 1712874600 | 23.2018 | 0.03 | 0.12 | 23.12 | 23.2018 | 23.11 | 2248 |
| 1712788200 | 23.1736 | 0.07 | 0.31 | 23.1736 | 23.1736 | 23.1736 | 15 |
| 1712701800 | 23.1016 | -0.12 | -0.52 | 23.07 | 23.1016 | 23.0614 | 2563 |
| 1712615400 | 23.2215 | -0.09 | -0.40 | 23.32 | 23.32 | 23.2215 | 13401 |
| 1712356200 | 23.3145 | 0.37 | 1.61 | 23.11 | 23.33 | 23.06 | 1784 |
| 1712269800 | 22.9449 | -0.22 | -0.93 | 23.13 | 23.23 | 22.9449 | 1721 |
| 1712183400 | 23.1602 | 0.16 | 0.70 | 23.15 | 23.1602 | 23.1301 | 3890 |
| 1712097000 | 23.0002 | -0.07 | -0.30 | 22.93 | 23.01 | 22.93 | 1797 |
| 1712010600 | 23.07 | 0.14 | 0.59 | 23.09 | 23.09 | 23.05 | 3013 |
| 1711665000 | 22.9338 | 0.06 | 0.25 | 22.83 | 22.9643 | 22.83 | 2492 |
| 1711578600 | 22.8766 | -0.15 | -0.67 | 23.08 | 23.08 | 22.86 | 2250 |
| 1711492200 | 23.03 | 0.09 | 0.41 | 22.9596 | 23.03 | 22.9596 | 25530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
