Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
28.13
+0.09 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
28.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.22 | 28.22 | 28.13 | 28.13 | 28.13 | 0.31% | 342 |
| Dec 4, 2025 | 27.97 | 28.04 | 27.97 | 28.04 | 28.04 | -0.24% | 259 |
| Dec 3, 2025 | 27.87 | 28.11 | 27.82 | 28.11 | 28.11 | 0.69% | 1,105 |
| Dec 2, 2025 | 27.98 | 28.03 | 27.90 | 27.92 | 27.92 | 0.23% | 1,946 |
| Dec 1, 2025 | 27.93 | 28.08 | 27.85 | 27.85 | 27.85 | -1.03% | 2,182 |
| Nov 28, 2025 | 27.98 | 28.14 | 27.98 | 28.14 | 28.14 | 0.41% | 1,299 |
| Nov 26, 2025 | 28.01 | 28.06 | 28.01 | 28.02 | 28.02 | 0.36% | 905 |
| Nov 25, 2025 | 27.57 | 27.92 | 27.57 | 27.92 | 27.92 | 1.02% | 875 |
| Nov 24, 2025 | 27.31 | 27.64 | 27.31 | 27.64 | 27.64 | 1.52% | 1,980 |
| Nov 21, 2025 | 27.14 | 27.25 | 27.11 | 27.23 | 27.23 | 0.25% | 98,898 |
| Nov 20, 2025 | 27.98 | 27.98 | 27.16 | 27.16 | 27.16 | -1.45% | 2,522 |
| Nov 19, 2025 | 27.38 | 27.56 | 27.34 | 27.56 | 27.56 | 1.87% | 2,617 |
| Nov 18, 2025 | 27.18 | 27.18 | 27.05 | 27.06 | 27.06 | -0.67% | 2,126 |
| Nov 17, 2025 | 27.33 | 27.33 | 27.17 | 27.24 | 27.24 | 0.63% | 2,477 |
| Nov 14, 2025 | 27.12 | 27.23 | 27.07 | 27.07 | 27.07 | 0.07% | 1,167 |
| Nov 13, 2025 | 27.37 | 27.38 | 27.02 | 27.05 | 27.05 | -2.01% | 5,344 |
| Nov 12, 2025 | 27.75 | 27.91 | 27.54 | 27.60 | 27.60 | -0.84% | 8,245 |
| Nov 11, 2025 | 28.23 | 28.23 | 27.84 | 27.84 | 27.84 | -0.49% | 3,582 |
| Nov 10, 2025 | 27.87 | 27.97 | 27.87 | 27.97 | 27.97 | 0.37% | 139 |
| Nov 7, 2025 | 27.69 | 27.87 | 27.67 | 27.87 | 27.87 | -0.70% | 13,265 |
| Nov 6, 2025 | 28.21 | 28.27 | 28.06 | 28.07 | 28.07 | -0.01% | 1,957 |
| Nov 5, 2025 | 28.15 | 28.18 | 28.07 | 28.07 | 28.07 | 0.10% | 5,593 |
| Nov 4, 2025 | 28.11 | 28.11 | 28.03 | 28.04 | 28.04 | -1.36% | 1,420 |
| Nov 3, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.24% | 285 |
| Oct 31, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.05% | 100 |
| Oct 30, 2025 | 28.45 | 28.45 | 28.38 | 28.38 | 28.38 | -0.53% | 1,341 |
| Oct 29, 2025 | 28.43 | 28.57 | 28.43 | 28.53 | 28.53 | 0.93% | 23,689 |
| Oct 28, 2025 | 28.31 | 28.31 | 28.11 | 28.27 | 28.27 | -0.04% | 12,700 |
| Oct 27, 2025 | 28.44 | 28.44 | 28.16 | 28.28 | 28.28 | 0.27% | 19,572 |
| Oct 24, 2025 | 28.23 | 28.26 | 28.16 | 28.20 | 28.20 | 0.31% | 16,663 |
| Oct 23, 2025 | 28.15 | 28.15 | 28.11 | 28.11 | 28.11 | 0.97% | 134 |
| Oct 22, 2025 | 28.37 | 28.37 | 27.60 | 27.84 | 27.84 | -1.84% | 2,162 |
| Oct 21, 2025 | 28.33 | 28.39 | 28.30 | 28.37 | 28.37 | -2.53% | 10,528 |
| Oct 20, 2025 | 29.19 | 29.24 | 29.10 | 29.10 | 29.10 | 0.82% | 1,198 |
| Oct 17, 2025 | 29.26 | 29.26 | 28.85 | 28.86 | 28.86 | -1.98% | 3,445 |
| Oct 16, 2025 | 29.55 | 29.56 | 29.36 | 29.45 | 29.45 | 0.13% | 1,687 |
| Oct 15, 2025 | 29.68 | 29.68 | 29.41 | 29.41 | 29.41 | 1.06% | 216 |
| Oct 14, 2025 | 29.02 | 29.28 | 29.02 | 29.10 | 29.10 | 0.09% | 5,824 |
| Oct 13, 2025 | 28.95 | 29.08 | 28.92 | 29.08 | 29.08 | 2.20% | 4,463 |
| Oct 10, 2025 | 28.61 | 28.61 | 28.45 | 28.45 | 28.45 | -1.08% | 7,015 |
| Oct 9, 2025 | 28.83 | 28.83 | 28.65 | 28.76 | 28.76 | -1.27% | 532 |
| Oct 8, 2025 | 28.85 | 29.13 | 28.85 | 29.13 | 29.13 | 1.79% | 716 |
| Oct 7, 2025 | 28.78 | 28.78 | 28.56 | 28.62 | 28.62 | -1.43% | 3,126 |
| Oct 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.03 | 0.55% | 60 |
| Oct 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.10% | 383 |
| Oct 2, 2025 | 28.97 | 28.97 | 28.84 | 28.91 | 28.91 | -0.08% | 1,409 |
| Oct 1, 2025 | 28.66 | 28.93 | 28.66 | 28.93 | 28.93 | 0.62% | 7,576 |
| Sep 30, 2025 | 28.46 | 28.75 | 28.43 | 28.75 | 28.75 | 1.00% | 1,382 |
| Sep 29, 2025 | 28.53 | 28.53 | 28.46 | 28.46 | 28.46 | 0.11% | 308 |
| Sep 26, 2025 | 28.37 | 28.43 | 28.30 | 28.43 | 28.43 | 0.19% | 872 |
| Sep 25, 2025 | 28.09 | 28.42 | 28.09 | 28.38 | 28.38 | -0.12% | 280 |
| Sep 24, 2025 | 28.39 | 28.47 | 28.39 | 28.41 | 28.41 | -0.70% | 615 |
| Sep 23, 2025 | 28.59 | 28.82 | 28.59 | 28.61 | 28.61 | -0.55% | 314 |
| Sep 22, 2025 | 28.62 | 28.77 | 28.62 | 28.77 | 28.77 | 0.28% | 2,652 |
| Sep 19, 2025 | 28.60 | 28.69 | 28.56 | 28.69 | 28.69 | 0.56% | 16,038 |
| Sep 18, 2025 | 28.38 | 28.58 | 28.38 | 28.53 | 28.53 | 0.59% | 1,236 |
| Sep 17, 2025 | 28.20 | 28.36 | 28.20 | 28.36 | 28.36 | 0.29% | 635 |
| Sep 16, 2025 | 28.13 | 28.28 | 28.01 | 28.28 | 28.28 | 0.50% | 40,826 |
| Sep 15, 2025 | 28.13 | 28.14 | 28.13 | 28.14 | 28.14 | 0.01% | 162 |
| Sep 12, 2025 | 28.18 | 28.18 | 28.14 | 28.14 | 28.14 | -0.23% | 181 |
| Sep 11, 2025 | 28.00 | 28.21 | 28.00 | 28.21 | 28.21 | 1.15% | 964 |
| Sep 10, 2025 | 27.85 | 27.88 | 27.85 | 27.88 | 27.88 | 0.58% | 2,200 |
| Sep 9, 2025 | 27.72 | 27.72 | 27.65 | 27.72 | 27.72 | -0.39% | 11,428 |
| Sep 8, 2025 | 27.87 | 27.91 | 27.83 | 27.83 | 27.83 | -0.21% | 1,000 |
| Sep 5, 2025 | 28.00 | 28.00 | 27.72 | 27.89 | 27.89 | 0.24% | 3,972 |
| Sep 4, 2025 | 27.80 | 27.83 | 27.71 | 27.82 | 27.82 | 0.28% | 9,365 |
| Sep 3, 2025 | 27.65 | 27.75 | 27.63 | 27.75 | 27.75 | 0.07% | 34,137 |
| Sep 2, 2025 | 27.82 | 27.82 | 27.71 | 27.73 | 27.73 | -1.05% | 17,091 |
| Aug 29, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.70% | 42 |
| Aug 28, 2025 | 28.15 | 28.22 | 28.15 | 28.22 | 28.22 | 0.45% | 9,308 |
| Aug 27, 2025 | 28.08 | 28.11 | 28.03 | 28.09 | 28.09 | -0.38% | 1,324 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.22% | 214 |
| Aug 25, 2025 | 28.22 | 28.25 | 28.12 | 28.14 | 28.14 | -0.51% | 2,020 |
| Aug 22, 2025 | 28.22 | 28.28 | 28.22 | 28.28 | 28.28 | 0.80% | 516 |
| Aug 21, 2025 | 28.00 | 28.06 | 27.96 | 28.06 | 28.06 | -0.27% | 2,105 |
| Aug 20, 2025 | 28.09 | 28.13 | 28.05 | 28.13 | 28.13 | -0.11% | 3,600 |
| Aug 19, 2025 | 28.30 | 28.30 | 28.16 | 28.16 | 28.16 | -0.87% | 2,213 |
| Aug 18, 2025 | 28.27 | 28.41 | 28.27 | 28.41 | 28.41 | -0.05% | 8,941 |
| Aug 15, 2025 | 28.50 | 28.50 | 28.42 | 28.42 | 28.42 | -0.52% | 848 |
| Aug 14, 2025 | 28.53 | 28.57 | 28.53 | 28.57 | 28.57 | -0.12% | 673 |
| Aug 13, 2025 | 28.85 | 28.88 | 28.58 | 28.61 | 28.61 | -0.53% | 4,612 |
| Aug 12, 2025 | 28.73 | 28.83 | 28.69 | 28.76 | 28.76 | -0.17% | 11,260 |
| Aug 11, 2025 | 28.84 | 28.87 | 28.81 | 28.81 | 28.81 | -0.15% | 1,536 |
| Aug 8, 2025 | 29.00 | 29.00 | 28.85 | 28.85 | 28.85 | 0.04% | 236 |
| Aug 7, 2025 | 28.88 | 28.88 | 28.84 | 28.84 | 28.84 | -0.73% | 762 |
| Aug 6, 2025 | 28.93 | 29.08 | 28.91 | 29.05 | 29.05 | 0.50% | 7,925 |
| Aug 5, 2025 | 28.93 | 28.93 | 28.87 | 28.91 | 28.90 | -0.04% | 2,403 |
| Aug 4, 2025 | 28.87 | 28.92 | 28.87 | 28.92 | 28.92 | 0.70% | 118 |
| Aug 1, 2025 | 28.65 | 28.76 | 28.55 | 28.72 | 28.72 | -1.20% | 21,457 |
| Jul 31, 2025 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | 0.35% | 270 |
| Jul 30, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.09% | 205 |
| Jul 29, 2025 | 28.99 | 29.00 | 28.96 | 28.99 | 28.99 | 0.96% | 1,905 |
| Jul 28, 2025 | 28.73 | 28.73 | 28.64 | 28.71 | 28.71 | -0.07% | 591 |
| Jul 25, 2025 | 28.71 | 28.75 | 28.70 | 28.73 | 28.73 | -0.05% | 1,205 |
| Jul 24, 2025 | 28.87 | 28.87 | 28.75 | 28.75 | 28.75 | 0.40% | 1,560 |
| Jul 23, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | 28.63 | -0.33% | 44,454 |
| Jul 22, 2025 | 28.64 | 28.82 | 28.64 | 28.73 | 28.73 | -0.38% | 2,153 |
| Jul 21, 2025 | 29.02 | 29.03 | 28.84 | 28.84 | 28.84 | -0.40% | 4,514 |
| Jul 18, 2025 | 29.07 | 29.07 | 28.92 | 28.95 | 28.95 | 0.06% | 1,276 |
| Jul 17, 2025 | 28.66 | 28.94 | 28.66 | 28.94 | 28.94 | 0.89% | 3,117 |