Clough Select Equity ETF (CBSE)
NYSEARCA: CBSE · Real-Time Price · USD
40.64
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
40.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.89 | 40.89 | 40.64 | 40.64 | 40.64 | 0.06% | 2,564 |
| Dec 4, 2025 | 40.26 | 40.81 | 40.24 | 40.62 | 40.62 | 0.85% | 3,230 |
| Dec 3, 2025 | 39.83 | 40.31 | 39.83 | 40.28 | 40.28 | 1.86% | 9,576 |
| Dec 2, 2025 | 39.90 | 39.90 | 39.54 | 39.54 | 39.54 | -0.15% | 3,642 |
| Dec 1, 2025 | 39.75 | 39.75 | 39.60 | 39.60 | 39.60 | -1.03% | 1,620 |
| Nov 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.73% | 120 |
| Nov 26, 2025 | 39.53 | 39.89 | 39.53 | 39.72 | 39.72 | 0.75% | 6,167 |
| Nov 25, 2025 | 38.94 | 39.43 | 38.94 | 39.43 | 39.43 | 1.63% | 2,668 |
| Nov 24, 2025 | 38.38 | 38.80 | 38.38 | 38.80 | 38.80 | 2.64% | 3,074 |
| Nov 21, 2025 | 36.94 | 38.05 | 36.94 | 37.80 | 37.80 | 1.62% | 17,175 |
| Nov 20, 2025 | 39.16 | 39.25 | 37.20 | 37.20 | 37.20 | -3.01% | 2,597 |
| Nov 19, 2025 | 38.03 | 38.42 | 38.03 | 38.35 | 38.35 | 2.01% | 1,768 |
| Nov 18, 2025 | 37.38 | 37.72 | 36.98 | 37.60 | 37.60 | -0.08% | 17,663 |
| Nov 17, 2025 | 37.99 | 38.24 | 37.50 | 37.63 | 37.63 | -0.62% | 4,876 |
| Nov 14, 2025 | 37.35 | 38.40 | 37.19 | 37.86 | 37.86 | -0.49% | 7,185 |
| Nov 13, 2025 | 39.08 | 39.08 | 37.95 | 38.04 | 38.04 | -3.45% | 12,739 |
| Nov 12, 2025 | 39.77 | 39.77 | 39.24 | 39.40 | 39.40 | -0.74% | 10,656 |
| Nov 11, 2025 | 39.52 | 39.88 | 39.38 | 39.70 | 39.70 | 0.48% | 40,962 |
| Nov 10, 2025 | 39.44 | 39.62 | 39.44 | 39.51 | 39.51 | 1.26% | 2,681 |
| Nov 7, 2025 | 38.89 | 39.02 | 38.14 | 39.02 | 39.02 | -0.56% | 4,761 |
| Nov 6, 2025 | 39.99 | 39.99 | 39.07 | 39.24 | 39.24 | -1.78% | 1,338 |
| Nov 5, 2025 | 39.61 | 40.10 | 39.51 | 39.95 | 39.95 | 0.76% | 4,425 |
| Nov 4, 2025 | 39.84 | 39.84 | 39.65 | 39.65 | 39.65 | -1.78% | 909 |
| Nov 3, 2025 | 40.18 | 40.48 | 40.18 | 40.37 | 40.37 | 0.02% | 12,882 |
| Oct 31, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.02% | 62 |
| Oct 30, 2025 | 40.71 | 40.78 | 40.37 | 40.37 | 40.37 | -1.02% | 2,357 |
| Oct 29, 2025 | 41.06 | 41.23 | 40.63 | 40.79 | 40.79 | -0.07% | 11,283 |
| Oct 28, 2025 | 40.73 | 40.81 | 40.69 | 40.81 | 40.81 | -0.53% | 1,100 |
| Oct 27, 2025 | 40.97 | 41.03 | 40.96 | 41.03 | 41.03 | 0.08% | 1,435 |
| Oct 24, 2025 | 40.98 | 41.19 | 40.97 | 41.00 | 41.00 | 0.82% | 8,416 |
| Oct 23, 2025 | 40.56 | 40.72 | 40.55 | 40.67 | 40.67 | 0.84% | 9,054 |
| Oct 22, 2025 | 41.21 | 41.21 | 39.83 | 40.33 | 40.33 | -2.31% | 4,367 |
| Oct 21, 2025 | 41.43 | 41.49 | 41.04 | 41.28 | 41.28 | -2.15% | 11,550 |
| Oct 20, 2025 | 42.34 | 42.44 | 42.14 | 42.19 | 42.19 | 1.75% | 17,520 |
| Oct 17, 2025 | 42.17 | 42.17 | 41.24 | 41.47 | 41.47 | -2.50% | 2,688 |
| Oct 16, 2025 | 43.43 | 43.43 | 42.37 | 42.53 | 42.53 | -1.18% | 17,315 |
| Oct 15, 2025 | 43.47 | 43.47 | 42.47 | 43.04 | 43.04 | 1.55% | 5,320 |
| Oct 14, 2025 | 41.04 | 42.82 | 41.04 | 42.38 | 42.38 | 1.52% | 1,702 |
| Oct 13, 2025 | 41.60 | 41.79 | 41.60 | 41.75 | 41.75 | 3.93% | 1,717 |
| Oct 10, 2025 | 41.80 | 41.80 | 40.17 | 40.17 | 40.17 | -3.41% | 5,657 |
| Oct 9, 2025 | 42.07 | 42.07 | 41.36 | 41.59 | 41.59 | -1.63% | 4,928 |
| Oct 8, 2025 | 41.91 | 42.28 | 41.91 | 42.28 | 42.28 | 1.70% | 1,456 |
| Oct 7, 2025 | 42.21 | 42.21 | 41.24 | 41.57 | 41.57 | -2.11% | 4,245 |
| Oct 6, 2025 | 42.62 | 42.78 | 42.47 | 42.47 | 42.47 | 1.22% | 15,485 |
| Oct 3, 2025 | 41.95 | 41.98 | 41.70 | 41.95 | 41.95 | 0.16% | 12,122 |
| Oct 2, 2025 | 41.70 | 42.02 | 41.70 | 41.89 | 41.89 | 1.13% | 25,727 |
| Oct 1, 2025 | 41.37 | 41.42 | 41.37 | 41.42 | 41.42 | 0.25% | 4,223 |
| Sep 30, 2025 | 41.26 | 41.31 | 40.98 | 41.31 | 41.31 | -0.07% | 2,020 |
| Sep 29, 2025 | 41.33 | 41.34 | 41.33 | 41.34 | 41.34 | 0.62% | 354 |
| Sep 26, 2025 | 40.92 | 41.09 | 40.92 | 41.09 | 41.09 | 0.75% | 6,455 |
| Sep 25, 2025 | 40.91 | 40.91 | 40.78 | 40.78 | 40.78 | -1.10% | 7,601 |
| Sep 24, 2025 | 41.44 | 41.44 | 41.24 | 41.24 | 41.23 | -1.45% | 8,791 |
| Sep 23, 2025 | 42.23 | 42.23 | 41.74 | 41.84 | 41.84 | -0.90% | 3,063 |
| Sep 22, 2025 | 41.50 | 42.22 | 41.50 | 42.22 | 42.22 | 0.61% | 3,645 |
| Sep 19, 2025 | 41.66 | 41.96 | 41.49 | 41.96 | 41.96 | 1.55% | 11,017 |
| Sep 18, 2025 | 40.69 | 41.54 | 40.69 | 41.32 | 41.32 | 1.81% | 1,363 |
| Sep 17, 2025 | 40.56 | 40.59 | 40.30 | 40.59 | 40.59 | 0.84% | 1,277 |
| Sep 16, 2025 | 39.89 | 40.25 | 39.89 | 40.25 | 40.25 | 0.25% | 998 |
| Sep 15, 2025 | 40.00 | 40.15 | 39.88 | 40.15 | 40.15 | 0.73% | 6,547 |
| Sep 12, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.93% | 238 |
| Sep 11, 2025 | 39.50 | 40.23 | 39.50 | 40.23 | 40.23 | 2.78% | 366 |
| Sep 10, 2025 | 38.95 | 39.14 | 38.95 | 39.14 | 39.14 | 0.05% | 2,807 |
| Sep 9, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.31% | 5 |
| Sep 8, 2025 | 39.29 | 39.29 | 39.25 | 39.25 | 39.24 | 1.73% | 844 |
| Sep 5, 2025 | 38.91 | 38.91 | 38.27 | 38.58 | 38.58 | 0.30% | 3,120 |
| Sep 4, 2025 | 38.25 | 38.46 | 38.25 | 38.46 | 38.46 | 0.76% | 1,496 |
| Sep 3, 2025 | 38.33 | 38.33 | 38.15 | 38.17 | 38.17 | 0.06% | 783 |
| Sep 2, 2025 | 38.17 | 38.26 | 37.92 | 38.15 | 38.15 | -1.73% | 5,407 |
| Aug 29, 2025 | 39.37 | 39.37 | 38.69 | 38.82 | 38.82 | -1.25% | 1,525 |
| Aug 28, 2025 | 39.27 | 39.35 | 39.22 | 39.31 | 39.31 | 0.72% | 2,156 |
| Aug 27, 2025 | 39.03 | 39.03 | 38.92 | 39.03 | 39.03 | 0.15% | 4,363 |
| Aug 26, 2025 | 38.78 | 38.97 | 38.78 | 38.97 | 38.97 | 0.67% | 681 |
| Aug 25, 2025 | 38.88 | 38.96 | 38.71 | 38.71 | 38.71 | -0.92% | 2,307 |
| Aug 22, 2025 | 38.08 | 39.13 | 38.08 | 39.07 | 39.07 | 2.95% | 3,321 |
| Aug 21, 2025 | 37.84 | 37.95 | 37.82 | 37.95 | 37.95 | 0.02% | 2,143 |
| Aug 20, 2025 | 38.07 | 38.07 | 37.52 | 37.94 | 37.94 | -0.58% | 2,172 |
| Aug 19, 2025 | 38.77 | 38.91 | 38.16 | 38.16 | 38.16 | -1.89% | 8,340 |
| Aug 18, 2025 | 38.94 | 38.97 | 38.76 | 38.90 | 38.90 | -0.27% | 1,210 |
| Aug 15, 2025 | 39.29 | 39.29 | 38.97 | 39.01 | 39.01 | -0.33% | 10,373 |
| Aug 14, 2025 | 39.00 | 39.13 | 38.99 | 39.13 | 39.13 | -0.22% | 3,049 |
| Aug 13, 2025 | 39.20 | 39.22 | 38.85 | 39.22 | 39.22 | 1.13% | 6,557 |
| Aug 12, 2025 | 38.38 | 38.78 | 38.38 | 38.78 | 38.78 | 1.33% | 12,437 |
| Aug 11, 2025 | 38.45 | 38.45 | 38.27 | 38.27 | 38.27 | -0.22% | 9,947 |
| Aug 8, 2025 | 38.65 | 38.65 | 38.36 | 38.36 | 38.36 | 0.57% | 2,212 |
| Aug 7, 2025 | 38.64 | 38.64 | 38.14 | 38.14 | 38.14 | -0.98% | 4,249 |
| Aug 6, 2025 | 38.46 | 38.52 | 38.46 | 38.52 | 38.52 | -0.19% | 1,254 |
| Aug 5, 2025 | 38.63 | 38.63 | 38.59 | 38.59 | 38.59 | 0.38% | 304 |
| Aug 4, 2025 | 37.92 | 38.44 | 37.92 | 38.44 | 38.44 | 1.68% | 1,183 |
| Aug 1, 2025 | 38.05 | 38.05 | 37.31 | 37.81 | 37.81 | -1.47% | 16,790 |
| Jul 31, 2025 | 38.62 | 38.73 | 38.32 | 38.37 | 38.37 | 0.67% | 19,011 |
| Jul 30, 2025 | 38.14 | 38.37 | 37.92 | 38.12 | 38.12 | 0.13% | 26,708 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.05 | 38.07 | 38.07 | -0.59% | 36,006 |
| Jul 28, 2025 | 38.37 | 38.37 | 38.12 | 38.30 | 38.29 | -0.20% | 12,564 |
| Jul 25, 2025 | 38.68 | 38.68 | 38.25 | 38.37 | 38.37 | -0.43% | 2,701 |
| Jul 24, 2025 | 38.66 | 38.66 | 38.54 | 38.54 | 38.54 | 0.52% | 693 |
| Jul 23, 2025 | 38.14 | 38.43 | 38.11 | 38.34 | 38.33 | 1.56% | 3,990 |
| Jul 22, 2025 | 37.67 | 37.75 | 37.15 | 37.75 | 37.75 | 0.27% | 5,628 |
| Jul 21, 2025 | 38.11 | 38.11 | 37.65 | 37.65 | 37.64 | -0.90% | 1,629 |
| Jul 18, 2025 | 38.04 | 38.04 | 37.88 | 37.99 | 37.98 | 0.36% | 2,351 |
| Jul 17, 2025 | 37.37 | 37.85 | 33.50 | 37.85 | 37.85 | 1.75% | 1,416 |