Skip to main content
Clough Hedged Equity ETF (CBLS)
NYSEARCA: CBLS · Real-Time Price · USD
29.16
-0.06 (-0.20%)
Mar 6, 2026, 10:28 AM EST - Market open

CBLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.2129.2228.9329.16--0.20%180
Mar 5, 202629.4129.4129.0229.2229.22-1.35%1,412
Mar 4, 202629.9029.9029.6229.6229.62-0.79%2,628
Mar 3, 202629.8329.9129.6129.8629.86-1.71%7,443
Mar 2, 202630.5930.5930.3830.3830.37-0.73%6,738
Feb 27, 202630.6030.6030.6030.6030.600.23%20
Feb 26, 202630.4330.5730.3630.5330.53-1.09%15,668
Feb 25, 202630.8030.8930.8030.8630.86-0.04%572
Feb 24, 202630.7930.8830.7930.8830.880.80%325
Feb 23, 202630.6330.6330.6330.6330.630.25%320
Feb 20, 202630.4730.5530.3930.5530.550.14%29,980
Feb 19, 202630.3530.5230.3530.5130.510.69%6,451
Feb 18, 202630.1530.3130.1530.3030.300.47%1,404
Feb 17, 202630.2330.2330.1530.1630.16-0.48%2,144
Feb 13, 202630.3530.3530.3030.3030.301.11%789
Feb 12, 202629.9929.9929.9729.9729.97-1.84%4,558
Feb 11, 202630.7930.7930.3630.5330.530.49%4,089
Feb 10, 202630.4330.4830.3730.3830.38-0.61%2,596
Feb 9, 202630.6330.6330.5730.5730.570.78%151
Feb 6, 202629.9430.3329.9430.3330.331.30%186
Feb 5, 202629.8330.0129.8129.9429.940.42%23,955
Feb 4, 202630.3830.3829.6229.8229.82-2.10%17,054
Feb 3, 202630.3230.5130.3230.4630.461.17%1,682
Feb 2, 202630.1030.1730.1030.1130.110.01%4,012
Jan 30, 202630.3430.3430.0830.1130.11-1.39%2,148
Jan 29, 202630.8930.8930.1730.5330.530.76%1,943
Jan 28, 202630.2230.3030.2130.3030.300.08%3,368
Jan 27, 202630.2830.2830.2830.2830.280.68%734
Jan 26, 202630.1030.1330.0730.0730.070.01%1,423
Jan 23, 202630.1630.1630.0730.0730.070.02%6,227
Jan 22, 202630.0630.0830.0630.0630.06-0.01%676
Jan 21, 202630.0730.0829.9830.0730.071.56%3,711
Jan 20, 202629.7429.7429.6129.6129.61-1.00%327
Jan 16, 202629.9129.9129.9129.9129.901.13%31
Jan 15, 202629.6329.6429.5729.5729.570.54%5,982
Jan 14, 202629.4029.4129.3529.4129.410.47%873
Jan 13, 202629.1729.2929.1729.2729.271.18%6,969
Jan 12, 202628.9328.9328.9328.9328.930.21%127
Jan 9, 202628.7628.9428.7628.8728.871.04%14,293
Jan 8, 202628.4328.5728.4328.5728.570.64%981
Jan 7, 202628.4328.4328.3928.3928.39-0.24%349
Jan 6, 202628.2828.4628.2628.4628.460.89%2,198
Jan 5, 202628.2028.2128.2028.2128.210.96%1,695
Jan 2, 202627.6327.9427.6327.9427.941.60%167
Dec 31, 202527.5627.5627.5027.5027.50-0.41%12,364
Dec 30, 202527.5527.6627.5227.6127.61-0.58%9,890
Dec 29, 202527.7527.7727.6827.7727.53-0.53%6,235
Dec 26, 202527.8527.9227.8527.9227.670.06%1,903
Dec 24, 202527.8427.9027.8427.9027.65-0.28%19,208
Dec 23, 202527.7927.9827.7927.9827.730.66%1,234
Dec 22, 202527.8327.8427.7427.8027.550.42%9,980
Dec 19, 202527.6627.7127.6627.6827.440.68%655
Dec 18, 202527.7927.7927.5027.5027.25-0.26%10,372
Dec 17, 202527.6127.6127.5727.5727.32-0.16%137
Dec 16, 202527.6927.6927.5327.6127.37-1.00%10,941
Dec 15, 202527.8427.9127.8227.8927.64-0.14%57,041
Dec 12, 202528.3228.3227.8627.9327.68-2.64%25,873
Dec 11, 202528.4928.6928.3028.6928.430.38%6,392
Dec 10, 202528.3128.6628.3128.5828.330.88%3,922
Dec 9, 202528.4128.4128.3228.3328.08-0.18%4,914
Dec 8, 202528.4828.5328.3828.3828.130.90%21,895
Dec 5, 202528.2228.2228.1328.1327.880.31%342
Dec 4, 202527.9728.0427.9728.0427.79-0.24%259
Dec 3, 202527.8728.1127.8228.1127.860.69%1,105
Dec 2, 202527.9828.0327.9027.9227.670.23%1,946
Dec 1, 202527.9328.0827.8527.8527.60-1.03%2,182
Nov 28, 202527.9828.1427.9828.1427.890.41%1,299
Nov 26, 202528.0128.0628.0128.0227.770.36%905
Nov 25, 202527.5727.9227.5727.9227.671.02%875
Nov 24, 202527.3127.6427.3127.6427.401.52%1,980
Nov 21, 202527.1427.2527.1127.2326.990.25%98,898
Nov 20, 202527.9827.9827.1627.1626.92-1.45%2,522
Nov 19, 202527.3827.5627.3427.5627.311.87%2,617
Nov 18, 202527.1827.1827.0527.0626.81-0.67%2,126
Nov 17, 202527.3327.3327.1727.2426.990.63%2,477
Nov 14, 202527.1227.2327.0727.0726.820.07%1,167
Nov 13, 202527.3727.3827.0227.0526.81-2.01%5,344
Nov 12, 202527.7527.9127.5427.6027.36-0.84%8,245
Nov 11, 202528.2328.2327.8427.8427.59-0.49%3,582
Nov 10, 202527.8727.9727.8727.9727.730.37%139
Nov 7, 202527.6927.8727.6727.8727.62-0.70%13,265
Nov 6, 202528.2128.2728.0628.0727.82-0.01%1,957
Nov 5, 202528.1528.1828.0728.0727.820.10%5,593
Nov 4, 202528.1128.1128.0328.0427.79-1.36%1,420
Nov 3, 202528.4328.4328.4328.4328.180.24%285
Oct 31, 202528.3628.3628.3628.3628.11-0.05%100
Oct 30, 202528.4528.4528.3828.3828.12-0.53%1,341
Oct 29, 202528.4328.5728.4328.5328.270.93%23,689
Oct 28, 202528.3128.3128.1128.2728.01-0.04%12,700
Oct 27, 202528.4428.4428.1628.2828.020.27%19,572
Oct 24, 202528.2328.2628.1628.2027.950.31%16,663
Oct 23, 202528.1528.1528.1128.1127.860.97%134
Oct 22, 202528.3728.3727.6027.8427.59-1.84%2,162
Oct 21, 202528.3328.3928.3028.3728.11-2.53%10,528
Oct 20, 202529.1929.2429.1029.1028.840.82%1,198
Oct 17, 202529.2629.2628.8528.8628.61-1.98%3,445
Oct 16, 202529.5529.5629.3629.4529.190.13%1,687
Oct 15, 202529.6829.6829.4129.4129.151.06%216
Oct 14, 202529.0229.2829.0229.1028.840.09%5,824
Oct 13, 202528.9529.0828.9229.0828.822.20%4,463