Clough Hedged Equity ETF CBLS
28.54 USD -0.51 (-1.76%)
Regular-session close
28.54 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
28.33 Day range 28.54
27.01 52-week range 34.28
- YTD
- +3.77%
- 1 year
- +5.50%
CBLS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.37 | 28.54 | 28.33 | 28.44 | -0.47 | -1.63% | 36,387 |
| Nov 12, 2026 | 29.05 | 29.05 | 28.91 | 28.91 | 0.00 | 0.00% | 500 |
| Nov 11, 2026 | 29.11 | 29.15 | 28.91 | 28.91 | +0.61 | +2.16% | 51,200 |
| Nov 10, 2026 | 28.16 | 28.30 | 28.08 | 28.30 | -0.08 | -0.28% | 5,200 |
| Nov 9, 2026 | 27.82 | 28.40 | 27.82 | 28.38 | +0.92 | +3.35% | 2,300 |
| Nov 6, 2026 | 27.39 | 27.46 | 27.36 | 27.46 | +0.45 | +1.67% | 4,500 |
| Nov 5, 2026 | 27.37 | 27.39 | 27.01 | 27.01 | -1.12 | -3.98% | 150,500 |
| Nov 4, 2026 | 28.06 | 28.13 | 27.97 | 28.13 | -0.94 | -3.23% | 465,000 |
| Nov 3, 2026 | 29.17 | 29.17 | 29.07 | 29.07 | +0.11 | +0.38% | 9,800 |
| Nov 2, 2026 | 29.67 | 29.67 | 28.96 | 28.96 | -1.09 | -3.63% | 600 |
| Oct 30, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | -0.25 | -0.83% | 100 |
| Oct 29, 2026 | 30.26 | 30.30 | 30.26 | 30.30 | -0.06 | -0.20% | 2,200 |
| Oct 28, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | +0.10 | +0.33% | 100 |
| Oct 27, 2026 | 30.28 | 30.28 | 30.26 | 30.26 | +0.28 | +0.93% | 72,300 |
| Oct 26, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +0.09 | +0.30% | 100 |
| Oct 23, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | +0.71 | +2.43% | 100 |
| Oct 22, 2026 | 29.40 | 29.42 | 29.18 | 29.18 | -1.22 | -4.01% | 900 |
| Oct 21, 2026 | 30.12 | 30.40 | 30.12 | 30.40 | +0.50 | +1.67% | 3,200 |
| Oct 20, 2026 | 29.92 | 29.94 | 29.90 | 29.90 | -0.08 | -0.27% | 4,100 |
| Oct 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +0.06 | +0.20% | 100 |
| Oct 16, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | -0.44 | -1.45% | 200 |
| Oct 15, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | -0.59 | -1.91% | 500 |
| Oct 14, 2026 | 31.33 | 31.33 | 30.95 | 30.95 | -0.63 | -1.99% | 2,200 |
| Oct 13, 2026 | 31.58 | 31.59 | 31.58 | 31.58 | +0.08 | +0.25% | 1,800 |
| Oct 12, 2026 | 31.53 | 31.53 | 31.50 | 31.50 | -0.38 | -1.19% | 500 |
| Oct 9, 2026 | 31.70 | 31.88 | 31.70 | 31.88 | +0.30 | +0.95% | 200 |
| Oct 8, 2026 | 31.88 | 31.88 | 31.50 | 31.58 | -0.25 | -0.79% | 2,100 |
| Oct 7, 2026 | 31.76 | 31.83 | 31.76 | 31.83 | -0.43 | -1.33% | 300 |
| Oct 6, 2026 | 32.31 | 32.31 | 32.26 | 32.26 | +0.04 | +0.12% | 300 |
| Oct 5, 2026 | 31.90 | 32.26 | 31.90 | 32.22 | +0.38 | +1.19% | 2,700 |
| Oct 2, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.52 | +1.66% | 200 |
| Oct 1, 2026 | 31.29 | 31.32 | 31.23 | 31.32 | +0.16 | +0.51% | 1,100 |
| Sep 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.14 | +0.45% | 100 |
| Sep 29, 2026 | 31.02 | 31.02 | 31.01 | 31.02 | +0.04 | +0.13% | 400 |
| Sep 28, 2026 | 30.91 | 30.98 | 30.91 | 30.98 | -0.19 | -0.61% | 500 |
| Sep 25, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.17 | -0.54% | 100 |
| Sep 24, 2026 | 31.25 | 31.34 | 31.25 | 31.34 | +0.11 | +0.35% | 400 |
| Sep 23, 2026 | 31.19 | 31.23 | 31.19 | 31.23 | -0.11 | -0.35% | 200 |
| Sep 22, 2026 | 31.31 | 31.34 | 31.31 | 31.34 | -0.05 | -0.16% | 600 |
| Sep 21, 2026 | 31.35 | 31.39 | 31.35 | 31.39 | +0.31 | +1.00% | 700 |
| Sep 18, 2026 | 30.94 | 31.08 | 30.84 | 31.08 | +0.07 | +0.23% | 500 |
| Sep 17, 2026 | 31.05 | 31.05 | 31.01 | 31.01 | +0.34 | +1.11% | 2,000 |
| Sep 16, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | +0.01 | +0.03% | 200 |
| Sep 15, 2026 | 30.54 | 30.71 | 30.54 | 30.66 | +0.27 | +0.89% | 5,900 |
| Sep 14, 2026 | 30.53 | 30.53 | 30.39 | 30.39 | -0.54 | -1.75% | 700 |
| Sep 11, 2026 | 30.92 | 30.95 | 30.92 | 30.93 | +0.03 | +0.10% | 2,500 |
| Sep 10, 2026 | 30.95 | 30.96 | 30.90 | 30.90 | -0.42 | -1.34% | 19,500 |
| Sep 9, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | +0.02 | +0.06% | 100 |
| Sep 8, 2026 | 31.46 | 31.47 | 31.30 | 31.30 | +0.50 | +1.62% | 5,600 |
| Sep 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | +0.18 | +0.59% | 100 |
| Sep 3, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | +0.08 | +0.26% | 200 |
| Sep 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | -0.01 | -0.03% | 100 |
| Sep 1, 2026 | 30.50 | 30.55 | 30.50 | 30.55 | -0.09 | -0.29% | 300 |
| Aug 31, 2026 | 30.55 | 30.64 | 30.55 | 30.64 | +0.05 | +0.16% | 3,300 |
| Aug 28, 2026 | 31.09 | 31.09 | 30.59 | 30.59 | -0.75 | -2.39% | 2,200 |
| Aug 27, 2026 | 31.17 | 31.34 | 31.17 | 31.34 | +0.28 | +0.90% | 1,400 |
| Aug 26, 2026 | 31.04 | 31.07 | 31.00 | 31.06 | -0.03 | -0.10% | 10,600 |
| Aug 25, 2026 | 31.01 | 31.09 | 31.01 | 31.09 | +0.39 | +1.27% | 2,000 |
| Aug 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | -0.31 | -1.00% | 100 |
| Aug 21, 2026 | 31.05 | 31.05 | 31.01 | 31.01 | +0.05 | +0.16% | 200 |
| Aug 20, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +0.35 | +1.14% | 100 |
| Aug 19, 2026 | 30.69 | 30.69 | 30.61 | 30.61 | 0.00 | 0.00% | 500 |
| Aug 18, 2026 | 30.52 | 30.61 | 30.44 | 30.61 | -0.98 | -3.10% | 8,500 |
| Aug 17, 2026 | 31.64 | 31.64 | 31.59 | 31.59 | +0.57 | +1.84% | 200 |
| Aug 14, 2026 | 31.03 | 31.03 | 30.92 | 31.02 | +0.19 | +0.62% | 400 |
65 days, newest first. Daily bars as drawn on the CBLS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.