Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,307.14 +3.95 (+0.12%) Nikkei
38,688.48 +452.41 (+1.18%) Hang Seng
18,510.06 -68.24 (-0.37%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,777.95 -414.70 (-0.65%) CMC Crypto 200
1,373.11 +60.48 (+4.61%)
Clough Select Equity ETF (CBSE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 28.16 | 28.28 | 28.16 | 28.25 | 28.25 | 1,500 |
| 03 May 2024 | 27.73 | 27.80 | 27.73 | 27.78 | 27.78 | 1,500 |
| 02 May 2024 | 27.31 | 27.31 | 27.24 | 27.24 | 27.24 | 1,000 |
| 01 May 2024 | 27.06 | 27.14 | 26.82 | 26.82 | 26.82 | 10,400 |
| 30 Apr 2024 | 26.85 | 26.90 | 26.69 | 26.69 | 26.69 | 900 |
| 29 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
| 26 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
| 25 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 24 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 23 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
| 22 Apr 2024 | 26.16 | 26.31 | 26.16 | 26.25 | 26.25 | 1,300 |
| 19 Apr 2024 | 26.32 | 26.32 | 26.15 | 26.15 | 26.15 | 400 |
| 18 Apr 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | 200 |
| 17 Apr 2024 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | 200 |
| 16 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
| 15 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 200 |
| 12 Apr 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 100 |
| 11 Apr 2024 | 27.42 | 27.44 | 27.40 | 27.40 | 27.40 | 2,700 |
| 10 Apr 2024 | 27.33 | 27.38 | 27.33 | 27.38 | 27.38 | 800 |
| 09 Apr 2024 | 27.58 | 27.62 | 27.58 | 27.61 | 27.61 | 400 |
| 08 Apr 2024 | 27.74 | 27.74 | 27.68 | 27.68 | 27.68 | 200 |
| 05 Apr 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 27.70 | 2,300 |
| 04 Apr 2024 | 27.37 | 27.42 | 27.34 | 27.34 | 27.34 | 400 |
| 03 Apr 2024 | 27.61 | 27.67 | 27.61 | 27.67 | 27.67 | 500 |
| 02 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
| 01 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
| 28 Mar 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 27.74 | 600 |
| 27 Mar 2024 | 27.58 | 27.71 | 27.58 | 27.71 | 27.71 | 300 |
| 26 Mar 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 100 |
| 25 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
| 22 Mar 2024 | 27.58 | 27.58 | 27.53 | 27.53 | 27.53 | 300 |
| 21 Mar 2024 | 27.56 | 27.61 | 27.56 | 27.61 | 27.61 | 300 |
| 20 Mar 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 27.21 | 1,000 |
| 19 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
| 18 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 300 |
| 15 Mar 2024 | 26.62 | 26.62 | 26.54 | 26.54 | 26.54 | 100 |
| 14 Mar 2024 | 26.91 | 26.91 | 26.64 | 26.64 | 26.64 | 100 |
| 13 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 300 |
| 12 Mar 2024 | 26.70 | 26.89 | 26.70 | 26.87 | 26.87 | 2,500 |
| 11 Mar 2024 | 26.63 | 26.68 | 26.61 | 26.61 | 26.61 | 2,100 |
| 08 Mar 2024 | 27.17 | 27.17 | 26.76 | 26.76 | 26.76 | 1,100 |
| 07 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 700 |
| 06 Mar 2024 | 27.03 | 27.03 | 26.82 | 26.88 | 26.88 | 800 |
| 05 Mar 2024 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | 400 |
| 04 Mar 2024 | 27.22 | 27.25 | 27.08 | 27.14 | 27.14 | 3,400 |
| 01 Mar 2024 | 26.99 | 27.24 | 26.99 | 27.24 | 27.24 | 100 |
| 29 Feb 2024 | 27.03 | 27.06 | 26.91 | 27.06 | 27.06 | 1,400 |
| 28 Feb 2024 | 26.86 | 26.91 | 26.86 | 26.88 | 26.88 | 400 |
| 27 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
| 26 Feb 2024 | 26.66 | 26.66 | 26.58 | 26.61 | 26.61 | 500 |
| 23 Feb 2024 | 26.41 | 26.49 | 26.41 | 26.49 | 26.49 | 200 |
| 22 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
| 21 Feb 2024 | 25.93 | 26.03 | 25.93 | 26.03 | 26.03 | 200 |
| 20 Feb 2024 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 400 |
| 16 Feb 2024 | 26.38 | 26.38 | 26.31 | 26.31 | 26.31 | 700 |
| 15 Feb 2024 | 26.25 | 26.47 | 26.25 | 26.47 | 26.47 | 1,800 |
| 14 Feb 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 500 |
| 13 Feb 2024 | 25.67 | 25.67 | 25.64 | 25.67 | 25.67 | 500 |
| 12 Feb 2024 | 25.91 | 26.11 | 25.91 | 26.06 | 26.06 | 1,800 |
| 09 Feb 2024 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | 400 |
| 08 Feb 2024 | 25.55 | 25.59 | 25.53 | 25.59 | 25.59 | 3,200 |
| 07 Feb 2024 | 25.53 | 25.72 | 25.38 | 25.38 | 25.38 | 42,500 |
| 06 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 05 Feb 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 400 |
| 02 Feb 2024 | 25.04 | 25.35 | 25.04 | 25.30 | 25.30 | 1,600 |
| 01 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| 31 Jan 2024 | 25.14 | 25.14 | 24.80 | 24.80 | 24.80 | 1,000 |
| 30 Jan 2024 | 24.96 | 25.03 | 24.96 | 25.03 | 25.03 | 300 |
| 29 Jan 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 800 |
| 26 Jan 2024 | 24.79 | 24.81 | 24.79 | 24.81 | 24.81 | 200 |
| 25 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 24 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 23 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
| 22 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 19 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 100 |
| 18 Jan 2024 | 23.99 | 24.14 | 23.99 | 24.14 | 24.14 | 4,800 |
| 17 Jan 2024 | 23.87 | 23.96 | 23.87 | 23.96 | 23.96 | 1,400 |
| 16 Jan 2024 | 24.22 | 24.22 | 24.11 | 24.11 | 24.11 | 200 |
| 12 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
| 11 Jan 2024 | 24.15 | 24.36 | 24.15 | 24.34 | 24.34 | 153,400 |
| 10 Jan 2024 | 24.43 | 24.44 | 24.38 | 24.38 | 24.38 | 9,300 |
| 09 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
| 08 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 300 |
| 05 Jan 2024 | 24.14 | 24.23 | 24.14 | 24.23 | 24.23 | 400 |
| 04 Jan 2024 | 24.28 | 24.28 | 24.11 | 24.11 | 24.11 | 700 |
| 03 Jan 2024 | 24.71 | 24.71 | 24.26 | 24.26 | 24.26 | 2,900 |
| 02 Jan 2024 | 25.07 | 25.07 | 24.80 | 24.80 | 24.80 | 500 |
| 29 Dec 2023 | 25.38 | 25.40 | 25.13 | 25.13 | 25.13 | 3,000 |
| 28 Dec 2023 | 25.57 | 25.57 | 25.45 | 25.45 | 25.45 | 900 |
| 27 Dec 2023 | 25.60 | 25.60 | 25.54 | 25.54 | 25.54 | 500 |
| 26 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 22 Dec 2023 | 25.13 | 25.16 | 25.06 | 25.06 | 25.06 | 1,000 |
| 21 Dec 2023 | 24.82 | 24.85 | 24.78 | 24.85 | 24.85 | 700 |
| 21 Dec 2023 | 0.376 Dividend | |||||
| 20 Dec 2023 | 25.36 | 25.36 | 24.79 | 24.79 | 24.41 | 600 |
| 19 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.99 | 100 |
| 18 Dec 2023 | 24.95 | 25.02 | 24.93 | 25.02 | 24.64 | 1,600 |
| 15 Dec 2023 | 24.97 | 24.97 | 24.92 | 24.92 | 24.54 | 500 |
| 14 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | 100 |
| 13 Dec 2023 | 24.21 | 24.82 | 24.18 | 24.82 | 24.44 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.