Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,724.36
+893.70(+1.57%)
CMC Crypto 200
1,249.38
-21.36(-1.68%)

Clough Hedged Equity ETF (CBLS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.08

+0.12

(+0.51%)

At close: 01:09PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	23.06	23.08	23.06	23.08	23.08	200
30 Apr 2024	22.96	22.96	22.96	22.96	22.96	-
29 Apr 2024	23.30	23.30	23.30	23.30	23.30	100
26 Apr 2024	23.18	23.21	23.08	23.19	23.19	4,500
25 Apr 2024	22.81	23.05	22.81	22.97	22.97	3,000
24 Apr 2024	22.94	22.94	22.77	22.77	22.77	2,800
23 Apr 2024	22.81	22.84	22.81	22.84	22.84	500
22 Apr 2024	22.47	22.63	22.47	22.58	22.58	2,300
19 Apr 2024	22.58	22.58	22.58	22.58	22.58	200
18 Apr 2024	22.68	22.68	22.68	22.68	22.68	-
17 Apr 2024	22.74	22.74	22.63	22.70	22.70	7,200
16 Apr 2024	22.80	22.94	22.77	22.90	22.90	4,100
15 Apr 2024	22.83	22.85	22.82	22.84	22.84	13,700
12 Apr 2024	23.29	23.29	23.07	23.07	23.07	2,400
11 Apr 2024	23.12	23.20	23.11	23.20	23.20	2,200
10 Apr 2024	23.17	23.17	23.17	23.17	23.17	100
09 Apr 2024	23.07	23.10	23.06	23.10	23.10	2,600
08 Apr 2024	23.32	23.32	23.22	23.22	23.22	13,400
05 Apr 2024	23.11	23.33	23.11	23.32	23.32	1,800
04 Apr 2024	23.14	23.23	22.94	22.94	22.94	1,700
03 Apr 2024	23.15	23.16	23.13	23.16	23.16	3,900
02 Apr 2024	23.00	23.01	22.97	23.00	23.00	1,800
01 Apr 2024	23.09	23.09	23.05	23.07	23.07	3,000
28 Mar 2024	22.96	22.96	22.91	22.93	22.93	2,500
27 Mar 2024	23.08	23.08	22.86	22.88	22.88	2,300
26 Mar 2024	22.96	23.03	22.96	23.03	23.03	25,500
25 Mar 2024	23.00	23.00	22.94	22.94	22.94	300
22 Mar 2024	22.93	22.93	22.93	22.93	22.93	100
21 Mar 2024	22.88	22.95	22.85	22.89	22.89	17,100
20 Mar 2024	22.70	22.79	22.65	22.79	22.79	1,200
19 Mar 2024	22.45	22.65	22.45	22.62	22.62	10,500
18 Mar 2024	22.49	22.49	22.44	22.44	22.44	300
15 Mar 2024	22.36	22.36	22.36	22.36	22.36	100
14 Mar 2024	22.51	22.54	22.49	22.49	22.49	8,400
13 Mar 2024	22.55	22.55	22.55	22.55	22.55	100
12 Mar 2024	22.34	22.51	22.32	22.50	22.50	6,900
11 Mar 2024	22.25	22.25	22.25	22.25	22.25	100
08 Mar 2024	22.36	22.36	22.29	22.29	22.29	22,600
07 Mar 2024	22.48	22.53	22.48	22.53	22.53	7,100
06 Mar 2024	22.37	22.37	22.37	22.37	22.37	-
05 Mar 2024	22.34	22.34	22.16	22.20	22.20	5,400
04 Mar 2024	22.48	22.50	22.47	22.47	22.47	1,100
01 Mar 2024	22.42	22.42	22.42	22.42	22.42	100
29 Feb 2024	22.22	22.22	22.22	22.22	22.22	-
28 Feb 2024	22.16	22.17	22.11	22.11	22.11	500
27 Feb 2024	22.22	22.22	22.22	22.22	22.22	-
26 Feb 2024	22.02	22.08	21.99	22.02	22.02	4,300
23 Feb 2024	21.94	21.94	21.94	21.94	21.94	100
22 Feb 2024	21.87	21.93	21.87	21.93	21.93	200
21 Feb 2024	21.49	21.57	21.48	21.57	21.57	800
20 Feb 2024	21.55	21.55	21.46	21.52	21.52	1,300
16 Feb 2024	21.74	21.84	21.74	21.74	21.74	16,200
15 Feb 2024	21.71	21.71	21.71	21.71	21.71	100
14 Feb 2024	21.59	21.59	21.59	21.59	21.59	100
13 Feb 2024	21.45	21.45	21.33	21.34	21.34	3,200
12 Feb 2024	21.55	21.55	21.46	21.46	21.46	300
09 Feb 2024	21.53	21.53	21.53	21.53	21.53	-
08 Feb 2024	21.33	21.37	21.33	21.37	21.37	5,800
07 Feb 2024	21.39	21.39	21.32	21.32	21.32	2,400
06 Feb 2024	21.42	21.42	21.42	21.42	21.42	100
05 Feb 2024	21.37	21.38	21.35	21.35	21.35	800
02 Feb 2024	21.11	21.25	21.11	21.23	21.23	2,600
01 Feb 2024	21.24	21.26	21.24	21.24	21.24	1,100
31 Jan 2024	21.02	21.02	21.02	21.02	21.02	-
30 Jan 2024	21.02	21.04	21.02	21.04	21.04	3,000
29 Jan 2024	20.87	21.07	20.87	21.07	21.07	700
26 Jan 2024	20.85	20.88	20.82	20.87	20.87	1,500
25 Jan 2024	20.92	20.92	20.84	20.91	20.91	1,000
24 Jan 2024	20.84	20.84	20.84	20.84	20.84	-
23 Jan 2024	20.69	20.69	20.69	20.69	20.69	100
22 Jan 2024	20.70	20.70	20.70	20.70	20.70	100
19 Jan 2024	20.51	20.66	20.51	20.66	20.66	1,200
18 Jan 2024	20.48	20.48	20.48	20.48	20.48	-
17 Jan 2024	20.34	20.34	20.31	20.34	20.34	500
16 Jan 2024	20.39	20.39	20.39	20.39	20.39	-
12 Jan 2024	20.47	20.47	20.47	20.47	20.47	100
11 Jan 2024	20.33	20.34	20.32	20.34	20.34	2,000
10 Jan 2024	20.27	20.27	20.27	20.27	20.27	100
09 Jan 2024	20.37	20.40	20.37	20.37	20.37	6,000
08 Jan 2024	20.38	20.45	20.38	20.45	20.45	2,100
05 Jan 2024	20.28	20.30	20.27	20.29	20.29	900
04 Jan 2024	20.13	20.13	20.13	20.13	20.13	100
03 Jan 2024	20.24	20.24	20.17	20.17	20.17	100
02 Jan 2024	20.27	20.27	20.27	20.27	20.27	100
29 Dec 2023	20.50	20.50	20.50	20.50	20.50	-
28 Dec 2023	20.66	20.66	20.59	20.59	20.59	1,100
27 Dec 2023	20.67	20.67	20.67	20.67	20.67	100
26 Dec 2023	20.59	20.64	20.59	20.63	20.63	1,200
22 Dec 2023	20.42	20.42	20.42	20.42	20.42	100
21 Dec 2023	20.30	20.30	20.30	20.30	20.30	-
21 Dec 2023	0.09 Dividend
20 Dec 2023	20.42	20.42	20.14	20.14	20.05	1,400
19 Dec 2023	20.48	20.48	20.47	20.47	20.37	200
18 Dec 2023	20.35	20.37	20.35	20.37	20.28	400
15 Dec 2023	20.26	20.26	20.26	20.26	20.17	100
14 Dec 2023	20.41	20.41	20.36	20.39	20.30	2,100
13 Dec 2023	20.43	20.43	20.43	20.43	20.34	100
12 Dec 2023	20.08	20.10	20.08	20.10	20.01	700
11 Dec 2023	20.01	20.01	20.01	20.01	19.92	100
08 Dec 2023	20.05	20.05	20.02	20.02	19.94	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,724.36+893.70(+1.57%)

CMC Crypto 2001,249.38-21.36(-1.68%)

Clough Hedged Equity ETF (CBLS)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,724.36
+893.70(+1.57%)

CMC Crypto 200
1,249.38
-21.36(-1.68%)