Dark

CBLS
Clough Hedged Equity ETF
stock NYSE ETF

At Close

Jul 14, 2026 3:53:30 PM EDT

32.44USD+0.573%(+0.18)28,862

32.42Bid 32.56Ask 0.14Spread

Pre-market

0.00USD-100.000%(-32.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	32.4900	32.4900	32.4400	32.4400	+0.573%	28,862	0.000%
2026-07-13	32.1400	32.3000	32.1400	32.2553	-0.531%	946	+0.573%
2026-07-10	32.4486	32.4486	32.3900	32.4274	-0.842%	1,046	+0.039%
2026-07-09	32.7026	32.7026	32.7026	32.7026	+0.935%	136	-0.803%
2026-07-08	32.2600	32.3998	32.2600	32.3998	+0.460%	460	+0.124%
2026-07-07	32.2513	32.2513	32.2513	32.2513	-2.025%	690	+0.585%
2026-07-06	32.9801	33.0000	32.8800	32.9178	+0.016%	919	-1.451%
2026-07-02	33.5600	33.5601	32.9126	32.9126	-1.053%	2,469	-1.436%
2026-07-01	33.3900	33.4500	33.2628	33.2628	-2.330%	3,408	-2.474%
2026-06-30	34.1100	34.1200	34.0564	34.0564	+0.978%	34,063	-4.746%
2026-06-29	33.4600	33.7264	33.4600	33.7264	+0.829%	651	-3.814%
2026-06-26	33.0100	33.4490	33.0100	33.4490	+0.298%	634	-3.017%
2026-06-25	33.2400	33.4000	33.1702	33.3495	+0.930%	4,780	-2.727%
2026-06-24	33.0450	33.0450	33.0422	33.0422	-0.118%	1,226	-1.823%
2026-06-23	32.9400	33.3200	32.9400	33.0813	-2.340%	6,231	-1.939%
2026-06-22	33.9600	33.9600	33.8300	33.8739	+1.262%	3,227	-4.233%
2026-06-18	33.3000	33.4518	33.2600	33.4518	+1.772%	1,292	-3.025%
2026-06-17	33.0000	33.1500	32.8693	32.8693	+0.840%	957	-1.306%
2026-06-16	32.7900	32.9299	32.5956	32.5956	-2.019%	3,940	-0.477%
2026-06-15	33.1500	33.3800	33.1500	33.2671	+1.420%	750	-2.486%
2026-06-12	32.8013	32.8013	32.8013	32.8013	+0.049%	109	-1.101%
2026-06-11	32.6200	32.7900	32.6200	32.7853	+1.416%	1,071	-1.053%
2026-06-10	32.4900	32.4900	32.3277	32.3277	-0.780%	1,327	+0.347%
2026-06-09	32.9300	32.9300	32.2000	32.5818	-0.809%	7,607	-0.435%
2026-06-08	32.8600	32.9200	32.8474	32.8474	+0.438%	3,064	-1.240%
2026-06-05	33.9500	33.9500	32.7000	32.7041	-4.605%	1,062	-0.808%
2026-06-04	33.6600	34.5200	33.6200	34.2828	+0.378%	4,723	-5.375%
2026-06-03	34.4800	34.4800	33.8400	34.1538	+0.036%	7,420	-5.018%
2026-06-02	33.6100	34.1799	33.6100	34.1416	+3.273%	21,227	-4.984%
2026-06-01	32.7700	33.0595	32.7700	33.0595	+1.371%	333	-1.874%
2026-05-29	32.4700	32.6125	32.4700	32.6125	+0.021%	195	-0.529%
2026-05-28	32.7700	32.7700	32.6055	32.6055	+0.472%	522	-0.508%
2026-05-27	32.9400	32.9400	32.4400	32.4522	-1.734%	36,849	-0.038%
2026-05-26	33.0650	33.1100	32.8800	33.0249	+1.849%	2,685	-1.771%
2026-05-22	32.2600	32.5200	32.2600	32.4254	+0.486%	1,429	+0.045%
2026-05-21	32.3100	32.3100	32.2400	32.2686	+0.561%	1,293	+0.531%
2026-05-20	32.3200	32.3200	32.0886	32.0886	+0.449%	137	+1.095%
2026-05-19	31.9453	31.9453	31.9453	31.9453	-0.673%	25	+1.549%
2026-05-18	32.1618	32.1618	32.1618	32.1618	-1.107%	198	+0.865%
2026-05-15	32.5700	32.5700	32.5218	32.5218	-2.222%	1,315	-0.252%
2026-05-14	33.1100	33.3000	33.1100	33.2608	-0.492%	3,449	-2.468%
2026-05-13	33.4253	33.4253	33.4253	33.4253	+1.844%	9	-2.948%
2026-05-12	32.5800	32.8200	32.0900	32.8200	+0.226%	10,622	-1.158%
2026-05-11	32.3200	32.7460	32.3200	32.7460	+3.118%	410	-0.934%
2026-05-08	31.7700	31.7700	31.7560	31.7560	+0.522%	2,695	+2.154%
2026-05-07	31.9200	31.9200	31.5912	31.5912	-2.485%	1,791	+2.687%
2026-05-06	32.0300	32.3962	32.0300	32.3962	+1.918%	407	+0.135%
2026-05-05	31.8600	31.9450	31.7866	31.7866	+1.110%	1,475	+2.056%
2026-05-04	31.2900	31.4375	31.2800	31.4375	+0.920%	1,384	+3.189%
2026-05-01	31.1900	31.3100	31.1509	31.1509	-1.058%	6,364	+4.138%
2026-04-30	31.4841	31.4841	31.4841	31.4841	+1.972%	14	+3.036%
2026-04-29	30.8753	30.8753	30.8753	30.8753	+0.418%	189	+5.068%
2026-04-28	30.7300	30.8000	30.7300	30.7468	-2.053%	570	+5.507%
2026-04-27	31.2650	31.3914	31.2650	31.3914	-1.524%	2,002	+3.340%
2026-04-24	31.7200	31.9201	31.7000	31.8771	+0.771%	663	+1.766%
2026-04-23	31.7700	31.7700	31.6333	31.6333	+1.243%	565	+2.550%
2026-04-22	31.2450	31.2450	31.2450	31.2450	+1.517%	17	+3.825%
2026-04-21	31.0199	31.0199	30.7780	30.7780	-1.087%	895	+5.400%
2026-04-20	31.0400	31.2000	30.9899	31.1161	-0.528%	2,880	+4.255%
2026-04-17	31.2300	31.2812	31.2300	31.2812	+1.406%	275	+3.704%
2026-04-16	30.8000	30.9300	30.7300	30.8475	-0.235%	2,634	+5.162%
2026-04-15	30.7900	30.9203	30.7900	30.9203	-0.467%	335	+4.915%
2026-04-14	31.0800	31.1300	31.0300	31.0653	+1.776%	3,987	+4.425%
2026-04-13	30.2200	30.5233	30.2200	30.5233	+0.846%	8,722	+6.279%
2026-04-10	30.2672	30.2672	30.2672	30.2672	+1.572%	8	+7.179%
2026-04-09	29.8400	29.8401	29.7987	29.7987	-0.274%	660	+8.864%
2026-04-08	29.6000	29.8807	29.6000	29.8807	+2.634%	502	+8.565%
2026-04-07	29.1137	29.1137	29.1137	29.1137	+0.919%	13	+11.425%
2026-04-06	28.8500	28.8500	28.8487	28.8487	-0.334%	183	+12.449%
2026-04-02	28.9455	28.9455	28.9455	28.9455	+0.202%	59	+12.073%
2026-04-01	28.9000	28.9100	28.8872	28.8872	+0.657%	22,747	+12.299%
2026-03-31	28.8100	28.8100	28.6300	28.6986	+0.081%	1,559	+13.037%
2026-03-30	28.6754	28.6754	28.6754	28.6754	-2.189%	17	+13.128%
2026-03-27	29.3171	29.3171	29.3171	29.3171	-0.040%	36	+10.652%
2026-03-26	29.5100	29.5100	29.3288	29.3288	-1.868%	595	+10.608%
2026-03-25	29.9200	29.9200	29.8871	29.8871	+1.316%	143	+8.542%
2026-03-24	29.4900	29.7000	29.4900	29.4990	+0.788%	2,319	+9.970%
2026-03-23	29.4000	29.4200	29.2684	29.2684	+1.333%	42,092	+10.836%
2026-03-20	29.5050	29.5050	28.8835	28.8835	-2.244%	2,095	+12.313%
2026-03-19	29.5800	29.5800	29.4400	29.5465	+0.330%	1,055	+9.793%
2026-03-18	29.4493	29.4493	29.4493	29.4493	-0.247%	42	+10.155%
2026-03-17	29.5221	29.5221	29.5221	29.5221	+0.809%	105	+9.884%
2026-03-16	29.2180	29.2853	29.2180	29.2853	+1.661%	486	+10.772%
2026-03-13	28.8067	28.8067	28.8067	28.8067	-0.778%	148	+12.613%
2026-03-12	28.9200	29.1300	28.9200	29.0326	-0.775%	3,558	+11.736%
2026-03-11	29.1400	29.2594	29.1400	29.2594	+0.343%	15,679	+10.870%
2026-03-10	29.2000	29.3500	29.1594	29.1594	-0.253%	11,470	+11.251%
2026-03-09	28.9900	29.2598	28.9899	29.2335	+0.796%	39,151	+10.969%
2026-03-06	29.1600	29.1600	29.0025	29.0025	-0.736%	1,273	+11.852%
2026-03-05	29.4100	29.4100	29.0200	29.2175	-1.356%	1,412	+11.029%
2026-03-04	29.9000	29.9000	29.6191	29.6191	-0.793%	2,628	+9.524%
2026-03-03	29.8300	29.9100	29.6050	29.8558	-1.709%	7,443	+8.656%
2026-03-02	30.5900	30.5901	30.3748	30.3748	-0.730%	6,738	+6.799%
2026-02-27	30.5982	30.5982	30.5982	30.5982	+0.231%	20	+6.019%
2026-02-26	30.4300	30.5700	30.3600	30.5276	-1.088%	15,668	+6.264%
2026-02-25	30.8000	30.8900	30.8000	30.8634	-0.038%	573	+5.108%
2026-02-24	30.7900	30.8751	30.7900	30.8751	+0.800%	325	+5.068%
2026-02-23	30.6300	30.6300	30.6300	30.6300	+0.252%	320	+5.909%
2026-02-20	30.4700	30.5530	30.3900	30.5530	+0.141%	29,980	+6.176%
2026-02-19	30.3500	30.5200	30.3500	30.5101	+0.686%	6,451	+6.325%
2026-02-18	30.1500	30.3100	30.1500	30.3023	+0.476%	1,404	+7.055%
2026-02-17	30.2300	30.2300	30.1500	30.1586	-0.476%	2,144	+7.565%
2026-02-13	30.3452	30.3452	30.3028	30.3028	+1.115%	789	+7.053%
2026-02-12	29.9900	29.9900	29.9686	29.9686	-1.846%	4,558	+8.247%
2026-02-11	30.7900	30.7900	30.3550	30.5323	+0.487%	4,089	+6.248%
2026-02-10	30.4300	30.4800	30.3700	30.3844	-0.606%	2,596	+6.765%
2026-02-09	30.6300	30.6300	30.5696	30.5696	+0.779%	151	+6.118%
2026-02-06	29.9400	30.3334	29.9400	30.3334	+1.299%	186	+6.945%
2026-02-05	29.8300	29.9800	29.8100	29.9444	+0.418%	23,807	+8.334%
2026-02-04	30.3800	30.3800	29.6200	29.8198	-2.102%	17,054	+8.787%
2026-02-03	30.3200	30.5100	30.3200	30.4601	+1.170%	1,682	+6.500%
2026-02-02	30.0950	30.1700	30.0950	30.1078	+0.005%	4,012	+7.746%
2026-01-30	30.3400	30.3400	30.0800	30.1063	-1.387%	2,148	+7.752%
2026-01-29	30.8900	30.8900	30.1700	30.5296	+0.755%	1,943	+6.258%
2026-01-28	30.2162	30.3008	30.2100	30.3008	+0.076%	3,368	+7.060%
2026-01-27	30.2778	30.2778	30.2778	30.2778	+0.680%	734	+7.141%
2026-01-26	30.1000	30.1300	30.0733	30.0733	+0.011%	1,423	+7.870%
2026-01-23	30.1600	30.1600	30.0700	30.0700	+0.020%	6,227	+7.882%
2026-01-22	30.0599	30.0800	30.0599	30.0640	-0.009%	676	+7.903%
2026-01-21	30.0700	30.0800	29.9800	30.0668	+1.560%	3,711	+7.893%
2026-01-20	29.7400	29.7400	29.6050	29.6050	-1.002%	327	+9.576%
2026-01-16	29.9046	29.9046	29.9046	29.9046	+1.132%	31	+8.478%
2026-01-15	29.6299	29.6400	29.5700	29.5700	+0.544%	5,982	+9.706%
2026-01-14	29.4000	29.4100	29.3492	29.4100	+0.471%	873	+10.303%
2026-01-13	29.1700	29.2900	29.1700	29.2721	+1.178%	6,605	+10.822%
2026-01-12	28.9313	28.9313	28.9313	28.9313	+0.215%	127	+12.128%
2026-01-09	28.7600	28.9400	28.7600	28.8691	+1.039%	14,293	+12.369%
2026-01-08	28.4320	28.5723	28.4300	28.5723	+0.644%	981	+13.537%
2026-01-07	28.4300	28.4300	28.3894	28.3894	-0.234%	349	+14.268%
2026-01-06	28.2800	28.4561	28.2600	28.4561	+0.890%	2,198	+14.000%
2026-01-05	28.2000	28.2050	28.2000	28.2050	+0.955%	1,695	+15.015%
2026-01-02	27.6300	27.9382	27.6300	27.9382	+1.606%	167	+16.113%
2025-12-31	27.5600	27.5600	27.4967	27.4967	-0.413%	12,264	+17.978%
2025-12-30	27.5500	27.6550	27.5200	27.6107	-0.582%	9,890	+17.491%
2025-12-29	27.7500	27.7724	27.6800	27.7724	-0.528%	6,235	+16.807%
2025-12-26	27.8500	27.9199	27.8500	27.9199	+0.061%	1,903	+16.190%
2025-12-24	27.8400	27.9028	27.8400	27.9028	-0.281%	19,208	+16.261%
2025-12-23	27.7900	27.9815	27.7900	27.9815	+0.662%	1,234	+15.934%
2025-12-22	27.8320	27.8400	27.7400	27.7975	+0.412%	9,980	+16.701%
2025-12-19	27.6600	27.7050	27.6600	27.6834	+0.684%	655	+17.182%
2025-12-18	27.7899	27.7899	27.4953	27.4953	-0.260%	10,372	+17.984%
2025-12-17	27.6100	27.6100	27.5671	27.5671	-0.160%	137	+17.677%
2025-12-16	27.6900	27.6900	27.5309	27.6113	-1.004%	10,941	+17.488%
2025-12-15	27.8400	27.9100	27.8200	27.8912	-0.144%	57,041	+16.309%
2025-12-12	28.3200	28.3200	27.8600	27.9314	-2.641%	25,873	+16.142%
2025-12-11	28.4900	28.6890	28.3000	28.6890	+0.381%	6,392	+13.075%
2025-12-10	28.3100	28.6600	28.3100	28.5800	+0.882%	3,922	+13.506%
2025-12-09	28.4100	28.4100	28.3200	28.3300	-0.176%	4,914	+14.508%
2025-12-08	28.4800	28.5300	28.3800	28.3800	+0.896%	21,895	+14.306%
2025-12-05	28.2200	28.2200	28.1279	28.1279	+0.313%	342	+15.330%
2025-12-04	27.9700	28.0400	27.9700	28.0400	-0.240%	259	+15.692%
2025-12-03	27.8700	28.1075	27.8200	28.1075	+0.689%	1,105	+15.414%
2025-12-02	27.9800	28.0300	27.9000	27.9152	+0.234%	1,946	+16.209%
2025-12-01	27.9300	28.0799	27.8500	27.8500	-1.031%	2,182	+16.481%
2025-11-28	27.9800	28.1400	27.9800	28.1400	+0.415%	1,299	+15.281%
2025-11-26	28.0100	28.0600	28.0100	28.0237	+0.362%	905	+15.759%
2025-11-25	27.5700	27.9227	27.5700	27.9227	+1.014%	875	+16.178%
2025-11-24	27.3100	27.6424	27.3100	27.6424	+1.518%	1,980	+17.356%
2025-11-21	27.1400	27.2500	27.1100	27.2290	+0.249%	98,898	+19.138%
2025-11-20	27.9830	27.9830	27.1613	27.1613	-1.447%	2,522	+19.435%
2025-11-19	27.3775	27.5600	27.3400	27.5600	+1.865%	2,617	+17.707%
2025-11-18	27.1800	27.1800	27.0500	27.0553	-0.666%	2,126	+19.903%
2025-11-17	27.3300	27.3301	27.1700	27.2366	+0.632%	2,477	+19.104%
2025-11-14	27.1150	27.2300	27.0656	27.0656	+0.070%	1,167	+19.857%
2025-11-13	27.3700	27.3800	27.0200	27.0466	-2.011%	5,344	+19.941%
2025-11-12	27.7500	27.9100	27.5400	27.6016	-0.842%	8,245	+17.529%
2025-11-11	28.2300	28.2300	27.8359	27.8359	-0.495%	3,582	+16.540%
2025-11-10	27.8700	27.9744	27.8700	27.9744	+0.367%	139	+15.963%
2025-11-07	27.6900	27.8722	27.6701	27.8722	-0.698%	13,265	+16.388%
2025-11-06	28.2100	28.2700	28.0600	28.0682	-0.013%	1,957	+15.576%
2025-11-05	28.1542	28.1768	28.0719	28.0719	+0.105%	5,593	+15.560%
2025-11-04	28.1100	28.1100	28.0300	28.0425	-1.362%	1,420	+15.682%
2025-11-03	28.4298	28.4298	28.4298	28.4298	+0.236%	285	+14.106%
2025-10-31	28.3630	28.3630	28.3630	28.3630	-0.050%	100	+14.374%
2025-10-30	28.4490	28.4490	28.3773	28.3773	-0.530%	1,341	+14.317%
2025-10-29	28.4300	28.5720	28.4300	28.5284	+0.927%	23,689	+13.711%
2025-10-28	28.3100	28.3100	28.1100	28.2663	-0.036%	12,700	+14.766%
2025-10-27	28.4400	28.4400	28.1618	28.2764	+0.273%	19,572	+14.725%
2025-10-24	28.2300	28.2600	28.1600	28.1993	+0.313%	16,663	+15.038%
2025-10-23	28.1500	28.1500	28.1114	28.1114	+0.968%	134	+15.398%
2025-10-22	28.3700	28.3700	27.6000	27.8419	-1.845%	2,162	+16.515%
2025-10-21	28.3300	28.3899	28.3000	28.3651	-2.525%	10,528	+14.366%
2025-10-20	29.1900	29.2400	29.1000	29.1000	+0.817%	1,198	+11.478%
2025-10-17	29.2600	29.2600	28.8500	28.8643	-1.981%	3,445	+12.388%
2025-10-16	29.5500	29.5600	29.3606	29.4477	+0.125%	1,687	+10.161%
2025-10-15	29.6800	29.6800	29.4110	29.4110	+1.059%	216	+10.299%
2025-10-14	29.0200	29.2800	29.0200	29.1029	+0.086%	5,824	+11.467%
2025-10-13	28.9500	29.0778	28.9200	29.0778	+2.201%	4,463	+11.563%
2025-10-10	28.6100	28.6100	28.4517	28.4517	-1.083%	7,015	+14.018%
2025-10-09	28.8300	28.8300	28.6500	28.7633	-1.271%	532	+12.783%
2025-10-08	28.8500	29.1336	28.8500	29.1336	+1.791%	716	+11.349%
2025-10-07	28.7800	28.7800	28.5600	28.6211	-1.424%	3,126	+13.343%
2025-10-06	29.0346	29.0346	29.0346	29.0346	+0.550%	60	+11.729%
2025-10-03	28.8757	28.8757	28.8757	28.8757	-0.103%	383	+12.344%
2025-10-02	28.9700	28.9700	28.8406	28.9054	-0.082%	1,409	+12.228%
2025-10-01	28.6600	28.9290	28.6600	28.9290	+0.623%	7,576	+12.137%
2025-09-30	28.4600	28.7499	28.4300	28.7499	+1.004%	1,382	+12.835%
2025-09-29	28.5300	28.5300	28.4599	28.4642	+0.113%	308	+13.968%
2025-09-26	28.3700	28.4322	28.3000	28.4322	+0.195%	872	+14.096%
2025-09-25	28.0900	28.4200	28.0900	28.3769	-0.125%	280	+14.318%
2025-09-24	28.3900	28.4700	28.3900	28.4124	-0.694%	615	+14.176%
2025-09-23	28.5900	28.8200	28.5900	28.6111	-0.553%	314	+13.383%
2025-09-22	28.6200	28.7702	28.6200	28.7702	+0.278%	2,652	+12.756%
2025-09-19	28.6000	28.6904	28.5600	28.6904	+0.562%	16,038	+13.069%
2025-09-18	28.3800	28.5800	28.3800	28.5300	+0.588%	1,236	+13.705%
2025-09-17	28.2000	28.3631	28.2000	28.3631	+0.288%	635	+14.374%
2025-09-16	28.1300	28.2817	28.0100	28.2817	+0.495%	40,826	+14.703%
2025-09-15	28.1260	28.1424	28.1260	28.1424	+0.010%	162	+15.271%
2025-09-12	28.1790	28.1790	28.1396	28.1396	-0.236%	181	+15.282%
2025-09-11	28.0000	28.2062	28.0000	28.2062	+1.156%	964	+15.010%
2025-09-10	27.8500	27.8839	27.8500	27.8839	+0.577%	2,200	+16.340%
2025-09-09	27.7150	27.7240	27.6500	27.7240	-0.387%	11,428	+17.011%
2025-09-08	27.8700	27.9127	27.8316	27.8316	-0.214%	1,000	+16.558%
2025-09-05	28.0000	28.0000	27.7200	27.8913	+0.243%	3,972	+16.309%
2025-09-04	27.8000	27.8300	27.7050	27.8237	+0.277%	9,365	+16.591%
2025-09-03	27.6500	27.7469	27.6300	27.7469	+0.068%	34,137	+16.914%
2025-09-02	27.8200	27.8200	27.7100	27.7280	-1.047%	17,091	+16.994%
2025-08-29	28.0214	28.0214	28.0214	28.0214	-0.697%	42	+15.769%
2025-08-28	28.1501	28.2180	28.1501	28.2180	+0.450%	9,308	+14.962%
2025-08-27	28.0798	28.1100	28.0300	28.0917	-0.380%	1,324	+15.479%
2025-08-26	28.1988	28.1988	28.1988	28.1988	+0.224%	214	+15.040%
2025-08-25	28.2200	28.2500	28.1200	28.1357	-0.507%	2,020	+15.298%
2025-08-22	28.2200	28.2790	28.2200	28.2790	+0.798%	516	+14.714%
2025-08-21	28.0000	28.0610	27.9600	28.0550	-0.266%	2,105	+15.630%
2025-08-20	28.0900	28.1299	28.0500	28.1299	-0.113%	3,600	+15.322%
2025-08-19	28.3024	28.3024	28.1617	28.1617	-0.871%	2,213	+15.192%
2025-08-18	28.2700	28.4092	28.2700	28.4092	-0.046%	8,941	+14.188%
2025-08-15	28.4950	28.4950	28.4223	28.4223	-0.523%	848	+14.136%
2025-08-14	28.5300	28.5716	28.5300	28.5716	-0.117%	673	+13.539%
2025-08-13	28.8500	28.8800	28.5800	28.6050	-0.532%	4,612	+13.407%
2025-08-12	28.7300	28.8300	28.6944	28.7581	-0.168%	11,260	+12.803%
2025-08-11	28.8408	28.8650	28.8064	28.8064	-0.151%	1,536	+12.614%
2025-08-08	29.0000	29.0000	28.8499	28.8499	+0.040%	236	+12.444%
2025-08-07	28.8800	28.8800	28.8383	28.8383	-0.729%	762	+12.489%
2025-08-06	28.9300	29.0800	28.9144	29.0501	+0.503%	7,925	+11.669%
2025-08-05	28.9300	28.9300	28.8704	28.9047	-0.039%	2,403	+12.231%
2025-08-04	28.8700	28.9161	28.8700	28.9161	+0.699%	118	+12.187%
2025-08-01	28.6500	28.7593	28.5464	28.7155	-1.204%	21,457	+12.970%
2025-07-31	29.1600	29.1600	29.0655	29.0655	+0.350%	270	+11.610%
2025-07-30	28.9600	28.9641	28.9600	28.9641	-0.086%	205	+12.001%
2025-07-29	28.9900	28.9992	28.9600	28.9889	+0.965%	1,905	+11.905%
2025-07-28	28.7300	28.7300	28.6400	28.7117	-0.069%	591	+12.985%
2025-07-25	28.7100	28.7500	28.6995	28.7316	-0.050%	1,205	+12.907%
2025-07-24	28.8700	28.8700	28.7461	28.7461	+0.402%	1,560	+12.850%
2025-07-23	28.7500	28.7500	28.6310	28.6310	-0.334%	44,454	+13.304%
2025-07-22	28.6400	28.8230	28.6400	28.7269	-0.379%	2,153	+12.926%
2025-07-21	29.0200	29.0300	28.8363	28.8363	-0.394%	4,514	+12.497%
2025-07-18	29.0700	29.0700	28.9200	28.9505	+0.053%	1,276	+12.053%
2025-07-17	28.6600	28.9353	28.6600	28.9353	+0.887%	3,117	+12.112%
2025-07-16	28.5300	28.7600	28.5300	28.6808	+0.061%	4,519	+13.107%
2025-07-15	28.6800	28.7500	28.6632	28.6632	-0.041%	1,980	+13.176%
2025-07-14	28.5500	28.6749	28.5500	28.6749	+0.445%	2,349	+13.130%
2025-07-11	28.5200	28.5699	28.5150	28.5480	+0.223%	3,916	+13.633%
2025-07-10	28.4700	28.4846	28.3600	28.4846	+0.634%	493	+13.886%
2025-07-09	28.3704	28.3800	28.2768	28.3051	-0.168%	3,387	+14.608%
2025-07-08	28.5500	28.5500	28.3468	28.3527	-0.599%	1,972	+14.416%
2025-07-07	28.5900	28.5900	28.5236	28.5236	-0.383%	9,373	+13.730%
2025-07-03	28.5800	28.6334	28.5800	28.6334	+0.586%	1,919	+13.294%
2025-07-02	28.2400	28.4667	28.2399	28.4667	+0.855%	1,172	+13.958%
2025-07-01	28.8000	28.8000	28.1500	28.2254	-1.718%	1,277	+14.932%
2025-06-30	28.5562	28.7267	28.5562	28.7188	+0.539%	1,531	+12.957%
2025-06-27	28.7299	28.7299	28.5649	28.5649	-0.597%	550	+13.566%
2025-06-26	28.6400	28.7500	28.6400	28.7366	+1.299%	329	+12.887%
2025-06-25	28.3900	28.3900	28.2975	28.3681	-0.067%	4,614	+14.354%
2025-06-24	28.3000	28.3871	28.2500	28.3871	+0.282%	845	+14.277%
2025-06-23	28.4600	28.4600	28.3074	28.3074	+0.001%	2,152	+14.599%
2025-06-20	28.3900	28.3900	28.3072	28.3072	-0.038%	284	+14.600%
2025-06-18	28.3600	28.3600	28.3181	28.3181	-0.163%	199	+14.556%
2025-06-17	28.3500	28.3644	28.3399	28.3644	-0.030%	970	+14.369%
2025-06-16	28.3500	28.4300	28.3500	28.3730	+0.258%	28,133	+14.334%
2025-06-13	28.1900	28.3000	28.1700	28.3000	-0.073%	26,018	+14.629%
2025-06-12	28.1700	28.3206	28.1700	28.3206	+0.695%	1,165	+14.546%
2025-06-11	28.0700	28.2200	28.0700	28.1250	+0.062%	6,212	+15.342%
2025-06-10	28.0916	28.1075	28.0916	28.1075	-0.211%	2,560	+15.414%
2025-06-09	28.0700	28.2025	28.0700	28.1670	-0.215%	5,122	+15.170%
2025-06-06	28.2300	28.2600	28.1500	28.2277	+0.123%	17,682	+14.923%
2025-06-05	28.3250	28.3250	28.1930	28.1930	-0.456%	1,896	+15.064%
2025-06-04	28.4800	28.4800	28.3000	28.3221	-0.409%	18,270	+14.540%
2025-06-03	28.5100	28.5300	28.3900	28.4383	-0.146%	16,695	+14.072%
2025-06-02	28.3900	28.4800	28.3300	28.4800	+0.929%	2,761	+13.904%
2025-05-30	28.2178	28.2178	28.2178	28.2178	+0.286%	186	+14.963%
2025-05-29	28.1500	28.1500	28.1374	28.1374	-0.592%	640	+15.291%
2025-05-28	28.3893	28.4000	28.3050	28.3050	-0.556%	2,982	+14.609%
2025-05-27	28.5000	28.5000	28.3010	28.4632	+0.010%	40,262	+13.972%
2025-05-23	28.4603	28.4603	28.4603	28.4603	+0.556%	67	+13.983%
2025-05-22	28.1800	28.3200	28.1800	28.3030	+0.153%	15,918	+14.617%
2025-05-21	28.3200	28.3400	28.2599	28.2599	-0.279%	81,547	+14.792%
2025-05-20	28.4100	28.4100	28.3390	28.3390	+0.372%	936	+14.471%
2025-05-19	28.2700	28.2900	28.2341	28.2341	+0.531%	6,772	+14.897%
2025-05-16	28.0900	28.0900	28.0100	28.0850	+0.200%	5,650	+15.506%
2025-05-15	27.9330	28.1300	27.9330	28.0289	-0.430%	12,946	+15.738%
2025-05-14	28.1000	28.1700	28.1000	28.1500	+0.379%	11,074	+15.240%
2025-05-13	27.8292	28.1500	27.8292	28.0437	+1.465%	5,377	+15.677%
2025-05-12	28.0000	28.0000	27.6387	27.6387	+1.135%	103	+17.372%
2025-05-09	27.5300	27.5300	27.3285	27.3285	+0.287%	391	+18.704%
2025-05-08	27.4200	27.4500	27.2503	27.2503	+0.068%	2,224	+19.045%
2025-05-07	27.2300	27.2800	27.2100	27.2317	+0.426%	767	+19.126%
2025-05-06	27.0600	27.1163	27.0600	27.1163	-0.067%	369	+19.633%
2025-05-05	27.1800	27.2500	27.1346	27.1346	-0.049%	874	+19.552%
2025-05-02	27.1400	27.2300	27.1400	27.1479	+0.892%	2,280	+19.494%
2025-05-01	26.9200	26.9300	26.9078	26.9078	+0.311%	357	+20.560%
2025-04-30	26.5300	26.8600	26.5299	26.8245	-0.397%	12,655	+20.934%
2025-04-29	26.7900	26.9500	26.7900	26.9315	-0.101%	5,729	+20.454%
2025-04-28	26.9700	26.9700	26.6500	26.9587	+0.108%	9,553	+20.332%
2025-04-25	26.7800	26.9296	26.7800	26.9296	+0.735%	333	+20.462%
2025-04-24	26.6000	26.7330	26.6000	26.7330	+0.969%	183	+21.348%
2025-04-23	26.6100	26.6100	26.3964	26.4765	+1.129%	1,888	+22.524%
2025-04-22	26.1900	26.1900	26.1220	26.1809	+1.240%	3,231	+23.907%
2025-04-21	26.0400	26.0400	25.7400	25.8603	-0.994%	1,605	+25.443%
2025-04-17	26.2100	26.2100	26.1200	26.1200	+0.946%	244	+24.196%
2025-04-16	25.9600	25.9600	25.8753	25.8753	-0.112%	354	+25.371%
2025-04-15	25.8600	25.9044	25.8600	25.9044	+0.110%	241	+25.230%
2025-04-14	25.8759	25.8759	25.8759	25.8759	+0.574%	15	+25.368%
2025-04-11	25.7400	25.7600	25.7283	25.7283	+2.323%	8,541	+26.087%
2025-04-10	25.1600	25.2300	24.8554	25.1443	+0.003%	1,829	+29.015%
2025-04-09	25.1100	25.1436	25.1100	25.1436	+3.195%	5,644	+29.019%
2025-04-08	24.7200	24.7200	24.3651	24.3651	-0.575%	4,314	+33.141%
2025-04-07	24.4500	24.5061	24.4499	24.5061	+0.243%	2,152	+32.375%
2025-04-04	24.6300	24.7300	24.4467	24.4467	-4.302%	10,375	+32.697%
2025-04-03	25.7596	25.7596	25.5458	25.5458	-2.610%	10,739	+26.988%
2025-04-02	26.2303	26.2303	26.2303	26.2303	+0.196%	58	+23.674%
2025-04-01	26.1790	26.1790	26.1790	26.1790	+0.153%	45	+23.916%
2025-03-31	26.0000	26.1391	26.0000	26.1391	-0.100%	569	+24.105%
2025-03-28	26.1653	26.1653	26.1653	26.1653	-0.710%	92	+23.981%
2025-03-27	26.3200	26.3524	26.3100	26.3524	+0.082%	105,195	+23.101%
2025-03-26	26.3309	26.3309	26.3309	26.3309	-1.629%	3	+23.201%
2025-03-25	26.7200	26.7669	26.7200	26.7669	+0.279%	410	+21.194%
2025-03-24	26.7200	26.7200	26.6500	26.6924	+1.013%	1,606	+21.533%
2025-03-21	26.4248	26.4248	26.4248	26.4248	-0.339%	2	+22.763%
2025-03-20	26.5006	26.5146	26.5006	26.5146	-0.272%	309	+22.348%
2025-03-19	26.5410	26.6800	26.5410	26.5870	+0.971%	325	+22.015%
2025-03-18	26.3314	26.3314	26.3314	26.3314	-0.408%	4	+23.199%
2025-03-17	26.4394	26.4394	26.4394	26.4394	+0.829%	52	+22.696%
2025-03-14	26.0997	26.2700	26.0997	26.2221	+1.255%	2,354	+23.712%
2025-03-13	25.8800	25.9400	25.8800	25.8970	-1.028%	4,406	+25.265%
2025-03-12	26.1661	26.1661	26.1661	26.1661	+0.983%	14	+23.977%
2025-03-11	25.5800	25.9115	25.5800	25.9115	+1.668%	277	+25.195%
2025-03-10	25.8500	25.8500	25.4865	25.4865	-2.444%	40,350	+27.283%
2025-03-07	26.1800	26.1800	26.1251	26.1251	-0.256%	1,115	+24.172%
2025-03-06	26.5400	26.5400	26.1922	26.1922	-2.264%	5,535	+23.854%
2025-03-05	26.7700	26.7990	26.6800	26.7990	+1.000%	713	+21.049%
2025-03-04	26.4188	26.5337	26.4188	26.5337	-0.236%	637	+22.260%
2025-03-03	26.8700	26.8800	26.5964	26.5964	-1.759%	875	+21.971%
2025-02-28	27.0727	27.0727	27.0727	27.0727	+0.321%	0	+19.826%
2025-02-27	27.2708	27.2708	26.9861	26.9861	-0.420%	1,491	+20.210%
2025-02-26	27.3400	27.3600	27.0900	27.1000	+0.109%	7,219	+19.705%
2025-02-25	27.0950	27.0950	27.0705	27.0705	-1.058%	153	+19.835%
2025-02-24	27.4500	27.5200	27.3600	27.3600	-1.137%	4,754	+18.567%
2025-02-21	28.2100	28.2100	27.6746	27.6746	-0.988%	5,224	+17.219%
2025-02-20	28.0000	28.0000	27.9507	27.9507	-0.206%	103	+16.061%
2025-02-19	27.9200	28.0083	27.9200	28.0083	+0.031%	125	+15.823%
2025-02-18	27.7500	28.0100	27.7500	27.9995	+0.839%	461	+15.859%
2025-02-14	27.9300	27.9300	27.7666	27.7666	-0.314%	200	+16.831%
2025-02-13	27.7800	27.8731	27.7800	27.8542	+0.778%	217	+16.464%
2025-02-12	27.5600	27.6800	27.5600	27.6393	+0.308%	5,117	+17.369%
2025-02-11	27.6700	27.6700	27.5200	27.5543	+0.008%	3,075	+17.731%
2025-02-10	27.4400	27.5521	27.3900	27.5521	+1.120%	2,456	+17.741%
2025-02-07	27.3600	27.3600	27.2469	27.2469	-0.143%	880	+19.059%
2025-02-06	27.2300	27.2860	27.1700	27.2860	+0.516%	210	+18.889%
2025-02-05	27.1100	27.1458	27.1100	27.1458	+0.727%	102	+19.503%
2025-02-04	27.1300	27.1300	26.9400	26.9500	+0.780%	2,246	+20.371%
2025-02-03	26.4000	26.7992	26.4000	26.7414	+0.030%	15,222	+21.310%
2025-01-31	27.0000	27.0600	26.7333	26.7333	-0.914%	16,242	+21.347%
2025-01-30	27.0000	27.0600	26.9800	26.9800	+1.301%	801	+20.237%
2025-01-29	26.6000	26.6703	26.6000	26.6336	+0.978%	252	+21.801%
2025-01-28	26.3000	26.4200	26.2750	26.3756	+0.696%	38,956	+22.992%
2025-01-27	26.6700	26.8350	26.0700	26.1933	-7.285%	5,071	+23.848%
2025-01-24	28.5100	28.5100	28.2380	28.2514	-0.764%	3,666	+14.826%
2025-01-23	28.5300	28.5300	28.4689	28.4689	-0.995%	9,843	+13.949%
2025-01-22	28.6500	28.8300	28.6500	28.7550	+1.383%	4,814	+12.815%

.dark-mode .qBRvdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBRvdW{ color: #333333; background-color: white; border: 2px solid #333333; }CBLSClough Hedged Equity ETFstock NYSE ETF

CBLS
Clough Hedged Equity ETF
stock NYSE ETF