Dark

CBTG
Cabot Growth ETF
stock BATS

Inactive

Feb 1, 2022

14.75USD-0.073%(-0.01)2,725

Pre-market

0.00USD-100.000%(-14.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-01	14.7500	14.7535	14.7500	14.7535	-0.073%	2,725	0.000%
2022-01-31	14.7650	14.7650	14.7643	14.7643	-0.174%	179	-0.073%
2022-01-28	14.7600	14.7900	14.7600	14.7900	-0.002%	365	-0.247%
2022-01-27	14.7800	14.7903	14.7800	14.7903	+0.071%	130	-0.249%
2022-01-26	14.8000	14.8001	14.7300	14.7798	-0.136%	3,874	-0.178%
2022-01-25	14.8000	14.8000	14.8000	14.8000	-0.262%	11	-0.314%
2022-01-24	14.4424	14.8389	14.4424	14.8389	+2.052%	539	-0.576%
2022-01-21	14.5100	14.5405	14.5100	14.5405	-0.953%	968	+1.465%
2022-01-20	14.8400	14.8400	14.6804	14.6804	+0.181%	204	+0.498%
2022-01-19	15.0366	15.0366	14.6539	14.6539	-2.283%	505	+0.680%
2022-01-18	15.1500	15.3155	14.9962	14.9962	-3.792%	975	-1.618%
2022-01-14	15.5200	15.5872	15.5200	15.5872	+0.169%	822	-5.349%
2022-01-13	15.5609	15.5609	15.5609	15.5609	-3.238%	20	-5.189%
2022-01-12	16.0816	16.0816	16.0816	16.0816	-0.608%	68	-8.259%
2022-01-11	16.1800	16.1800	16.1800	16.1800	+2.916%	285	-8.816%
2022-01-10	15.3347	15.7216	15.2980	15.7216	+0.366%	549	-6.158%
2022-01-07	15.7400	15.7400	15.6642	15.6642	-1.642%	1,793	-5.814%
2022-01-06	15.8600	15.9257	15.8600	15.9257	-0.081%	1,780	-7.360%
2022-01-05	15.9386	15.9386	15.9386	15.9386	-5.762%	161	-7.435%
2022-01-04	16.9131	16.9131	16.9131	16.9131	-3.192%	239	-12.769%
2022-01-03	17.4950	17.4950	17.4707	17.4707	-0.066%	517	-15.553%
2021-12-31	17.5999	17.6000	17.4822	17.4822	+0.066%	462	-15.608%
2021-12-30	17.5300	17.5700	17.4707	17.4707	+1.335%	581	-15.553%
2021-12-29	16.9300	17.4100	16.9300	17.2405	-1.350%	4,585	-14.425%
2021-12-28	18.1300	18.1970	17.4764	17.4764	-3.032%	2,024	-15.580%
2021-12-27	16.9800	18.0500	16.9800	18.0229	+0.077%	2,046	-18.140%
2021-12-23	17.7800	18.0091	17.7800	18.0091	+3.081%	2,321	-18.078%
2021-12-22	17.4800	17.5050	17.4500	17.4709	+0.722%	434	-15.554%
2021-12-21	17.6200	17.6200	17.2200	17.3457	-2.470%	648,964	-14.944%
2021-12-20	17.8300	17.8446	17.7850	17.7850	-0.974%	499	-17.045%
2021-12-17	17.5175	17.9600	17.5175	17.9600	+1.967%	273	-17.854%
2021-12-16	17.9700	17.9700	17.4500	17.6136	-1.490%	5,107	-16.238%
2021-12-15	17.7100	17.9350	17.5100	17.8800	+1.131%	1,655	-17.486%
2021-12-14	18.0700	18.0700	17.6800	17.6800	-3.261%	4,760	-16.553%
2021-12-13	18.8299	18.8299	18.2759	18.2759	-2.883%	424	-19.273%
2021-12-10	18.9600	19.0700	18.8184	18.8184	-1.915%	1,465	-21.601%
2021-12-09	19.9200	19.9500	19.1858	19.1858	-4.354%	3,240	-23.102%
2021-12-08	20.0500	20.1500	20.0500	20.0591	+1.274%	1,497	-26.450%
2021-12-07	19.1700	19.8067	19.1700	19.8067	+5.666%	699	-25.513%
2021-12-06	18.9500	18.9500	18.7000	18.7447	-1.494%	1,087	-21.292%
2021-12-03	19.5000	19.5000	18.9100	19.0289	-5.717%	9,830	-22.468%
2021-12-02	19.7100	20.1827	19.7100	20.1827	+0.711%	3,711	-26.900%
2021-12-01	21.4000	21.4000	20.0402	20.0402	-3.633%	1,546	-26.380%
2021-11-30	20.5700	20.7958	20.5700	20.7958	+0.506%	1,640	-29.055%
2021-11-29	20.4699	20.7700	20.4699	20.6911	-0.098%	1,742	-28.696%
2021-11-26	20.7000	20.7114	20.5300	20.7114	-0.321%	1,103	-28.766%
2021-11-24	20.1000	20.7902	20.1000	20.7780	+2.675%	2,775	-28.995%
2021-11-23	20.3200	20.3200	20.1100	20.2366	-1.744%	472	-27.095%
2021-11-22	20.9700	20.9700	20.4600	20.5957	-2.647%	2,559	-28.366%
2021-11-19	20.9200	21.2300	20.9200	21.1556	+1.514%	353	-30.262%
2021-11-18	20.8700	20.8700	20.8400	20.8400	-2.434%	454	-29.206%
2021-11-17	21.3200	21.4900	21.2800	21.3598	-0.606%	10,804	-30.929%
2021-11-16	21.4301	21.5100	21.2400	21.4900	-1.513%	9,852	-31.347%
2021-11-15	22.5500	22.5500	21.8202	21.8202	-1.843%	298	-32.386%
2021-11-12	21.4900	22.2300	21.4800	22.2300	+3.685%	16,947	-33.632%
2021-11-11	20.9100	21.4400	20.9100	21.4400	+1.695%	6,508	-31.187%
2021-11-10	21.3100	21.3100	21.0826	21.0826	-0.324%	316	-30.020%
2021-11-09	21.4000	21.4000	21.0300	21.1512	-0.158%	1,351	-30.247%
2021-11-08	21.1750	21.1847	21.1500	21.1847	+2.098%	1,951	-30.358%
2021-11-05	20.9400	20.9607	20.6700	20.7493	-2.383%	15,263	-28.896%
2021-11-04	21.0500	21.2558	21.0000	21.2558	-0.185%	961	-30.591%
2021-11-03	21.1700	21.2952	21.1700	21.2952	+1.365%	278	-30.719%
2021-11-02	21.0700	21.1200	20.9000	21.0084	-0.952%	4,230	-29.773%
2021-11-01	21.0100	21.2400	21.0100	21.2103	+2.970%	877	-30.442%
2021-10-29	20.2600	20.5986	20.2400	20.5986	+0.749%	1,698	-28.376%
2021-10-28	22.2100	23.8800	19.5800	20.4454	-17.165%	166,083	-27.840%
2021-10-27	24.9476	25.0300	24.6820	24.6820	-1.616%	2,157	-40.226%
2021-10-26	25.0874	25.0874	25.0874	25.0874	-0.461%	7	-41.192%
2021-10-25	25.1000	25.2035	25.1000	25.2035	+0.875%	268	-41.462%
2021-10-22	25.1900	25.2131	24.9849	24.9849	-1.372%	460	-40.950%
2021-10-21	25.2482	25.3325	25.2482	25.3325	+0.167%	385	-41.761%
2021-10-20	25.2982	25.2982	25.2600	25.2902	-0.209%	265	-41.663%
2021-10-19	25.3431	25.3431	25.3431	25.3431	+1.255%	60	-41.785%
2021-10-18	25.0289	25.0289	25.0289	25.0289	+0.301%	60	-41.054%
2021-10-15	24.9537	24.9537	24.9537	24.9537	-0.787%	1	-40.877%
2021-10-14	25.0800	25.1516	25.0700	25.1516	+1.674%	724	-41.342%
2021-10-13	24.6794	24.7376	24.6400	24.7376	+0.642%	1,057	-40.360%
2021-10-12	24.3000	24.7001	24.3000	24.5799	+0.516%	534	-39.977%
2021-10-11	24.4538	24.4538	24.4538	24.4538	-1.477%	65	-39.668%
2021-10-08	24.8203	24.8203	24.8203	24.8203	-2.496%	6	-40.559%
2021-10-07	25.4557	25.4557	25.4557	25.4557	+1.284%	2	-42.042%
2021-10-06	25.1331	25.1331	25.1331	25.1331	+0.299%	9	-41.299%
2021-10-05	24.9622	25.0583	24.9622	25.0583	+1.048%	132	-41.123%
2021-10-04	24.8200	24.8200	24.7600	24.7983	-2.242%	621	-40.506%
2021-10-01	25.2200	25.3670	25.1300	25.3670	+1.265%	609	-41.840%
2021-09-30	25.4200	25.4700	25.0500	25.0500	-1.730%	2,952	-41.104%
2021-09-29	26.4100	26.4100	25.4910	25.4910	-2.905%	105	-42.123%
2021-09-28	26.2537	26.2537	26.2537	26.2537	-2.872%	31	-43.804%
2021-09-27	26.6500	27.0600	26.5000	27.0300	+2.864%	1,662	-45.418%
2021-09-24	26.5100	26.8500	25.7300	26.2773	-2.521%	5,146	-43.855%
2021-09-23	26.9800	26.9800	26.9570	26.9570	+2.048%	488	-45.270%
2021-09-22	26.4696	26.4696	26.4159	26.4159	+1.804%	246	-44.149%
2021-09-21	26.0740	26.1000	25.9477	25.9477	+1.270%	1,023	-43.141%
2021-09-20	25.7000	26.0500	25.2600	25.6222	-3.954%	6,914	-42.419%
2021-09-17	26.3500	26.6770	26.3500	26.6770	+0.019%	1,075	-44.696%
2021-09-16	26.6720	26.6720	26.6720	26.6720	+1.141%	100	-44.685%
2021-09-15	25.7000	26.3710	25.7000	26.3710	+1.423%	3,198	-44.054%
2021-09-14	26.3300	26.3300	26.0009	26.0009	-2.028%	4,942	-43.258%
2021-09-13	26.7800	26.7887	26.5350	26.5392	+0.065%	2,406	-44.409%
2021-09-10	26.8000	26.8000	26.5220	26.5220	-1.051%	209	-44.373%
2021-09-09	26.9000	26.9900	26.8036	26.8036	+0.701%	1,204	-44.957%
2021-09-08	26.9900	26.9900	26.6171	26.6171	-2.895%	1,005	-44.571%
2021-09-07	27.9199	27.9199	27.3501	27.4106	-0.876%	4,175	-46.176%
2021-09-03	27.8299	27.8299	27.4500	27.6528	-0.392%	1,244	-46.647%
2021-09-02	27.8401	27.8414	27.7616	27.7616	+0.594%	1,223	-46.856%
2021-09-01	27.3000	27.5976	27.3000	27.5976	+0.954%	368	-46.541%
2021-08-31	27.4000	27.4000	27.3369	27.3369	+0.789%	284	-46.031%
2021-08-30	27.2500	27.3399	27.1230	27.1230	-3.836%	1,852	-45.605%
2021-08-27	27.8200	28.2800	27.3800	28.2050	+1.969%	2,080	-47.692%
2021-08-26	27.0300	27.9901	26.9800	27.6604	+1.629%	7,423	-46.662%
2021-08-25	26.5750	27.2170	26.5750	27.2170	+4.872%	724	-45.793%
2021-08-24	25.9600	25.9600	25.9100	25.9525	+0.014%	789	-43.152%
2021-08-23	25.5300	25.9600	25.5300	25.9488	+4.422%	550	-43.144%
2021-08-20	24.8800	24.8800	24.5200	24.8500	-1.671%	2,327	-40.630%
2021-08-19	25.2722	25.2722	25.2722	25.2722	-2.512%	63	-41.622%
2021-08-18	25.9600	26.2900	25.9235	25.9235	-0.440%	342	-43.088%
2021-08-17	26.3800	26.4699	25.8050	26.0380	-2.734%	11,705	-43.339%
2021-08-16	26.8500	26.8600	26.7698	26.7698	-1.302%	618	-44.888%
2021-08-13	27.4120	27.4120	27.0600	27.1230	-1.053%	616	-45.605%
2021-08-12	27.4117	27.4117	27.4117	27.4117	+0.104%	51	-46.178%
2021-08-11	27.6200	27.6200	27.3700	27.3832	-1.122%	1,298	-46.122%
2021-08-10	27.6100	27.7000	27.6100	27.6939	-0.210%	779	-46.727%
2021-08-09	27.1900	27.7521	27.1900	27.7521	+0.148%	1,300	-46.838%
2021-08-06	27.6601	27.7111	27.6601	27.7111	-0.595%	629	-46.760%
2021-08-05	27.0600	27.8770	27.0000	27.8770	+2.329%	688	-47.076%
2021-08-04	27.2425	27.2425	27.2425	27.2425	+0.261%	76	-45.844%
2021-08-03	26.9600	27.1716	26.9600	27.1716	-0.411%	850	-45.702%
2021-08-02	27.2838	27.2838	27.2838	27.2838	-0.261%	171	-45.926%
2021-07-30	27.7000	27.7000	27.3552	27.3552	-1.812%	1,206	-46.067%
2021-07-29	28.0100	28.0200	27.8500	27.8600	+2.088%	1,651	-47.044%
2021-07-28	27.2901	27.2902	27.2901	27.2902	+1.975%	494	-45.938%
2021-07-27	26.7616	26.7616	26.7616	26.7616	-1.612%	151	-44.871%
2021-07-26	27.3750	27.3900	27.2000	27.2000	-1.274%	599	-45.759%
2021-07-23	27.3800	27.6507	27.3800	27.5511	-0.176%	3,148	-46.450%
2021-07-22	27.5700	27.5996	27.5700	27.5996	-1.256%	274	-46.545%
2021-07-21	27.5600	27.9506	27.5600	27.9506	+2.661%	471	-47.216%
2021-07-20	27.0300	27.2260	27.0300	27.2260	+2.779%	260	-45.811%
2021-07-19	26.2050	26.5000	26.2050	26.4899	-2.155%	1,739	-44.305%
2021-07-16	27.3000	27.3000	27.0701	27.0733	-2.114%	1,317	-45.505%
2021-07-15	27.2400	27.8750	27.2400	27.6579	-0.478%	3,684	-46.657%
2021-07-14	28.0000	28.5200	27.7907	27.7907	-1.730%	2,403	-46.912%
2021-07-13	28.2798	28.2798	28.2798	28.2798	-1.726%	115	-47.830%
2021-07-12	28.6700	28.7765	28.6700	28.7765	-0.465%	685	-48.731%
2021-07-09	28.8100	28.9108	28.8100	28.9108	+1.677%	279	-48.969%
2021-07-08	28.5000	28.5000	27.6600	28.4340	-0.972%	3,192	-48.113%
2021-07-07	28.9980	28.9980	28.5600	28.7130	-0.984%	784	-48.617%
2021-07-06	29.0900	29.4100	28.9100	28.9984	-0.709%	6,972	-49.123%
2021-07-02	29.4900	29.4900	29.2054	29.2054	-0.724%	303	-49.484%
2021-07-01	29.9400	29.9412	29.2600	29.4184	+1.368%	1,989	-49.849%
2021-06-30	28.8800	29.0214	28.8700	29.0214	-0.815%	3,093	-49.163%
2021-06-29	29.1500	29.2600	29.1500	29.2600	-1.115%	600	-49.578%
2021-06-28	29.9600	29.9600	29.5900	29.5900	-0.122%	1,983	-50.140%
2021-06-25	30.2300	30.2300	29.6261	29.6261	+0.156%	362	-50.201%
2021-06-24	29.2900	29.6300	29.2900	29.5800	+3.525%	4,503	-50.123%
2021-06-23	28.5500	28.6000	28.5200	28.5729	+0.874%	720	-48.365%
2021-06-22	28.2808	28.3254	28.2600	28.3254	+0.161%	369	-47.914%
2021-06-21	28.0200	28.3200	28.0200	28.2800	+0.712%	2,564	-47.831%
2021-06-18	28.1100	28.1100	27.8500	28.0800	-1.411%	1,574	-47.459%
2021-06-17	28.4820	28.4820	28.4820	28.4820	+1.436%	197	-48.201%
2021-06-16	28.0788	28.0788	28.0788	28.0788	-0.500%	5	-47.457%
2021-06-15	28.8600	28.8600	28.2100	28.2200	-1.578%	4,673	-47.720%
2021-06-14	28.5699	28.7899	28.5600	28.6725	+1.472%	7,710	-48.545%
2021-06-11	28.2800	28.5478	28.2100	28.2566	+0.178%	4,663	-47.787%
2021-06-10	28.1900	28.4600	28.1800	28.2063	-0.190%	3,263	-47.694%
2021-06-09	28.7800	28.7800	28.2500	28.2600	-0.430%	5,891	-47.794%
2021-06-08	27.9500	28.4000	27.9500	28.3820	+2.093%	2,133	-48.018%
2021-06-07	27.8900	27.8900	27.8002	27.8002	+0.990%	294	-46.930%
2021-06-04	27.4500	27.5278	27.4200	27.5278	+1.689%	798	-46.405%
2021-06-03	27.0800	27.0900	26.7300	27.0706	-0.418%	2,804	-45.500%
2021-06-02	27.1843	27.1843	27.1843	27.1843	+0.119%	21	-45.728%
2021-06-01	27.0900	27.1520	26.9300	27.1520	+0.229%	2,706	-45.663%
2021-05-28	27.2600	27.2900	27.0900	27.0900	+0.384%	2,017	-45.539%
2021-05-27	26.8900	26.9863	26.6800	26.9863	+0.947%	644	-45.330%
2021-05-26	26.5900	26.7331	26.5900	26.7331	+2.240%	740	-44.812%
2021-05-25	26.3200	26.3450	26.1473	26.1473	-0.618%	5,740	-43.575%
2021-05-24	26.4100	26.4100	26.0900	26.3100	-0.062%	2,453	-43.924%
2021-05-21	26.3262	26.3262	26.3262	26.3262	-0.182%	19	-43.959%
2021-05-20	26.2000	26.3743	26.2000	26.3743	+1.518%	2,871	-44.061%
2021-05-19	25.9500	25.9900	25.8000	25.9798	-0.039%	1,216	-43.212%
2021-05-18	25.5100	26.1600	25.5000	25.9900	+2.894%	686	-43.234%
2021-05-17	25.1600	25.2589	24.8400	25.2589	+0.115%	2,390	-41.591%
2021-05-14	25.4300	25.5500	25.2300	25.2300	+1.244%	5,135	-41.524%
2021-05-13	25.1600	25.2305	24.6100	24.9200	-0.688%	2,009	-40.797%
2021-05-12	25.5800	25.5800	25.0000	25.0926	-1.780%	2,697	-41.204%
2021-05-11	22.7900	25.5700	22.7900	25.5473	+0.318%	13,117	-42.250%
2021-05-10	27.3200	27.3700	25.4662	25.4662	-5.689%	6,475	-42.066%
2021-05-07	26.7900	27.0024	26.7900	27.0024	+3.935%	692	-45.362%
2021-05-06	27.6600	27.6700	25.4900	25.9800	-3.991%	10,584	-43.212%
2021-05-05	28.0000	27.3600	25.5000	27.0600	-0.718%	5,784	-45.479%
2021-05-04	27.3600	27.3600	26.8500	27.2558	-3.036%	3,772	-45.870%
2021-05-03	29.0000	29.0000	28.1091	28.1091	-3.606%	1,646	-47.513%
2021-04-30	29.3800	29.4055	29.0305	29.1607	-1.981%	2,330	-49.406%
2021-04-29	30.2900	30.2900	29.5000	29.7500	-0.942%	6,684	-50.408%
2021-04-28	29.9600	30.1400	29.9100	30.0330	-0.044%	8,501	-50.876%
2021-04-27	30.3500	30.3500	29.9400	30.0461	-1.050%	1,523	-50.897%
2021-04-26	30.1700	30.5000	30.1700	30.3650	+3.092%	2,027	-51.413%
2021-04-23	29.1705	29.4600	29.1705	29.4543	+2.059%	2,351	-49.911%
2021-04-22	29.3100	29.3100	28.8550	28.8600	+0.020%	4,714	-48.879%
2021-04-21	27.9950	28.8542	27.9950	28.8542	+3.636%	3,976	-48.869%
2021-04-20	28.8700	28.8700	27.6600	27.8420	-3.158%	3,766	-47.010%
2021-04-19	29.3000	29.3000	28.5057	28.7500	-2.011%	3,552	-48.683%
2021-04-16	29.8900	29.8900	29.3016	29.3400	-1.179%	11,174	-49.715%
2021-04-15	29.6800	29.7600	29.1700	29.6900	+0.542%	34,928	-50.308%
2021-04-14	29.7156	29.7799	29.5300	29.5300	-0.017%	1,912	-50.039%
2021-04-13	29.6900	29.6900	29.0500	29.5350	+0.153%	8,884	-50.047%
2021-04-12	30.0300	30.0300	29.3000	29.4898	-1.317%	5,620	-49.971%
2021-04-09	29.7300	29.8835	29.5000	29.8835	+0.516%	13,291	-50.630%
2021-04-08	29.8750	29.9120	29.6862	29.7300	+0.236%	11,340	-50.375%
2021-04-07	30.2400	30.2400	29.6600	29.6600	-3.387%	3,506	-50.258%
2021-04-06	30.8399	30.8399	30.6998	30.6998	+0.103%	963	-51.943%
2021-04-05	30.7950	30.8050	30.5482	30.6681	-0.108%	3,484	-51.893%
2021-04-01	30.4000	30.9600	30.4000	30.7012	+2.633%	16,377	-51.945%
2021-03-31	29.6400	30.1662	29.6300	29.9137	+3.258%	2,922	-50.680%
2021-03-30	28.2300	28.9700	27.9300	28.9700	+1.471%	7,506	-49.073%
2021-03-29	28.8550	28.9700	28.2900	28.5500	-2.326%	17,334	-48.324%
2021-03-26	29.1708	29.2950	28.3600	29.2300	+1.166%	28,130	-49.526%
2021-03-25	28.7455	29.0083	28.0500	28.8932	-0.093%	29,164	-48.938%
2021-03-24	29.9650	30.0301	28.9200	28.9200	-3.607%	10,976	-48.985%
2021-03-23	30.5200	30.7800	29.8801	30.0022	-3.229%	17,055	-50.825%
2021-03-22	31.0600	31.2200	31.0032	31.0032	+0.883%	1,982	-52.413%
2021-03-19	30.4926	30.9600	30.1950	30.7318	+1.258%	28,359	-51.993%
2021-03-18	32.0500	32.0500	30.2500	30.3500	-5.334%	54,270	-51.389%
2021-03-17	31.2041	32.1800	31.2041	32.0600	+1.309%	19,078	-53.982%
2021-03-16	31.7200	31.9100	31.4100	31.6459	+0.209%	23,299	-53.379%
2021-03-15	31.5100	31.5800	31.3293	31.5800	+0.669%	4,605	-53.282%
2021-03-12	31.0500	31.4200	30.6977	31.3700	-0.822%	52,829	-52.969%
2021-03-11	31.1800	31.6800	31.1800	31.6300	+3.027%	27,613	-53.356%
2021-03-10	30.6400	31.2400	30.5700	30.7006	+0.889%	9,086	-51.944%
2021-03-09	30.1900	30.6700	30.1900	30.4300	+3.219%	8,666	-51.517%
2021-03-08	29.8400	30.1500	29.4809	29.4809	-1.004%	39,417	-49.956%
2021-03-05	29.0400	29.7800	28.0750	29.7800	+2.214%	58,023	-50.458%
2021-03-04	30.0200	30.0200	28.8200	29.1350	-3.096%	8,386	-49.362%
2021-03-03	30.6400	30.7300	30.0657	30.0657	-1.874%	1,764	-50.929%
2021-03-02	31.0950	31.1800	30.6400	30.6400	-2.046%	4,605	-51.849%
2021-03-01	30.8900	31.2800	30.8193	31.2800	+3.602%	3,112	-52.834%
2021-02-26	30.0000	30.2400	29.3900	30.1926	+0.246%	7,548	-51.135%
2021-02-25	31.5900	31.5900	30.0950	30.1185	-3.112%	15,661	-51.015%
2021-02-24	30.5450	31.1200	30.4871	31.0858	+2.903%	6,094	-52.539%
2021-02-23	29.6700	30.2550	29.2059	30.2088	-1.307%	11,589	-51.162%
2021-02-22	31.0900	31.1000	30.5885	30.6088	-1.607%	13,871	-51.800%
2021-02-19	31.1399	31.2500	30.9500	31.1087	+1.463%	12,482	-52.574%
2021-02-18	31.5100	33.1600	30.5000	30.6600	-1.245%	10,938	-51.880%
2021-02-17	30.6900	31.0800	30.5900	31.0465	+1.158%	20,314	-52.479%
2021-02-16	31.5000	31.5000	30.6911	30.6911	+0.442%	1,638	-51.929%
2021-02-12	29.7700	30.6150	29.7700	30.5559	+1.514%	14,908	-51.716%
2021-02-11	30.5000	30.5000	30.0000	30.1003	-1.365%	4,348	-50.986%
2021-02-10	30.4400	30.8100	30.4200	30.5168	+0.465%	6,446	-51.654%
2021-02-09	31.0100	31.4300	30.1780	30.3756	+0.117%	14,631	-51.430%
2021-02-08	30.2500	30.3400	30.1600	30.3400	+1.977%	8,154	-51.373%
2021-02-05	29.5600	29.9100	29.5300	29.7518	+0.976%	20,489	-50.411%
2021-02-04	29.4400	29.4900	29.2500	29.4643	+1.031%	7,644	-49.928%
2021-02-03	29.2200	29.2600	29.0700	29.1636	+0.088%	16,880	-49.411%
2021-02-02	29.1250	29.1880	29.0750	29.1380	+2.062%	10,834	-49.367%
2021-02-01	28.3800	28.5750	28.1200	28.5493	+1.925%	4,850	-48.323%
2021-01-29	28.2600	28.4900	27.8800	28.0100	-1.269%	8,757	-47.328%
2021-01-28	28.4800	28.5800	28.2700	28.3700	+0.460%	12,533	-47.996%
2021-01-27	27.6200	28.6800	27.6200	28.2400	+0.857%	8,168	-47.757%
2021-01-26	28.1800	28.2400	28.0000	28.0000	-0.814%	963	-47.309%
2021-01-25	28.8000	28.8000	28.1100	28.2299	+0.677%	5,942	-47.738%
2021-01-22	27.6700	28.0400	27.5900	28.0400	+0.742%	5,469	-47.384%
2021-01-21	27.6350	27.8650	27.5800	27.8336	-0.762%	11,324	-46.994%
2021-01-20	29.5100	29.5100	27.6500	28.0472	-1.759%	7,272	-47.398%
2021-01-19	27.4599	28.5493	27.4200	28.5493	+5.637%	123,399	-48.323%
2021-01-15	27.2000	27.2200	26.9600	27.0259	-0.711%	6,181	-45.410%
2021-01-14	27.3100	27.3200	27.2100	27.2193	+0.824%	13,078	-45.798%
2021-01-13	27.1300	27.2000	26.9969	26.9969	-0.393%	312,721	-45.351%
2021-01-12	27.0300	27.1385	27.0100	27.1033	+1.572%	25,642	-45.566%
2021-01-11	26.3300	26.8000	26.3100	26.6839	+0.464%	76,145	-44.710%
2021-01-08	26.5700	26.6800	26.1999	26.5607	+0.970%	128,446	-44.454%
2021-01-07	25.9000	26.3055	25.8700	26.3055	+2.957%	103,722	-43.915%
2021-01-06	25.2600	25.7800	25.2600	25.5500	+0.375%	148,281	-42.256%
2021-01-05	25.1500	25.4600	25.1500	25.4545	+2.350%	120,991	-42.040%
2021-01-04	25.1000	25.1400	24.6400	24.8700	-0.634%	102,253	-40.678%
2020-12-31	25.1200	25.1300	25.0000	25.0286	-0.827%	132,020	-41.053%
2020-12-30	25.2900	25.3200	25.2374	25.2374	0.000%	40,426	-41.541%

.dark-mode .ZNcsb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNcsb8{ color: #333333; background-color: white; border: 2px solid #333333; }CBTGCabot Growth ETFstock BATS

CBTG
Cabot Growth ETF
stock BATS