Australia markets closed

Clough Select Equity ETF (CBSE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.41-0.00 (-0.01%)
At close: 02:11PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202430.4630.4630.3930.4130.414,400
27 June 202430.3830.4330.3330.4130.412,500
26 June 202430.3130.3930.2430.3930.391,500
25 June 202430.0630.3130.0630.3130.312,400
24 June 202430.2130.2130.0830.0830.081,700
21 June 202430.0930.1230.0030.1230.124,300
20 June 202430.8030.8030.3430.3630.367,700
18 June 202430.7130.7830.7130.7630.762,600
17 June 202430.2430.5530.2430.5230.521,000
14 June 202430.3130.3330.3030.3030.3019,500
13 June 202430.6630.7230.6630.7230.72400
12 June 202430.7830.8930.7130.8530.853,500
11 June 202430.0730.3130.0730.2730.275,600
10 June 202430.1630.3030.1630.3030.308,500
07 June 202430.1930.1930.0430.0430.041,200
06 June 202430.5130.5530.3630.3630.361,000
05 June 202429.9530.4429.9530.4430.442,000
04 June 202429.5129.6129.5129.6129.611,300
03 June 202430.3630.3630.1230.1430.14300
31 May 202430.4730.4729.8330.0830.082,600
30 May 202430.4530.4630.2130.2930.296,600
29 May 202430.0130.2430.0130.1530.151,800
28 May 202430.4030.4030.2830.3830.383,300
24 May 202430.2030.3830.2030.3130.312,200
23 May 202430.3030.3029.8829.8829.881,600
22 May 202430.3130.3330.0330.1430.1421,300
21 May 202430.5330.6430.5330.5930.59800
20 May 202430.7030.7530.6530.7330.733,900
17 May 202430.3430.3630.3430.3630.36200
16 May 202430.5530.5530.2330.2330.231,000
15 May 202430.2330.4630.2130.4630.463,000
14 May 202429.5029.8629.4829.8629.863,700
13 May 202429.2429.4729.2429.3429.341,800
10 May 202428.9929.0428.9929.0429.042,100
09 May 202428.9828.9828.9828.9828.98100
08 May 202428.2928.3328.2828.2828.28800
07 May 202428.3428.3428.3428.3428.34200
06 May 202428.1628.2828.1628.2528.251,500
03 May 202427.7327.8027.7327.7827.781,500
02 May 202427.3127.3127.2427.2427.241,000
01 May 202427.0627.1426.8226.8226.8210,400
30 Apr 202426.8526.9026.6926.6926.69900
29 Apr 202427.2927.2927.2927.2927.29100
26 Apr 202427.1727.1727.1727.1727.17100
25 Apr 202426.8326.8326.8326.8326.83-
24 Apr 202426.6626.6626.6626.6626.66100
23 Apr 202426.7426.7426.7426.7426.74100
22 Apr 202426.1626.3126.1626.2526.251,300
19 Apr 202426.3226.3226.1526.1526.15400
18 Apr 202426.2326.2326.2226.2226.22200
17 Apr 202426.2726.2926.2726.2926.29200
16 Apr 202426.5826.5826.5826.5826.58100
15 Apr 202426.6126.6126.6126.6126.61200
12 Apr 202426.8827.0026.8827.0027.00100
11 Apr 202427.4227.4427.4027.4027.402,700
10 Apr 202427.3327.3827.3327.3827.38800
09 Apr 202427.5827.6227.5827.6127.61400
08 Apr 202427.7427.7427.6827.6827.68200
05 Apr 202427.6927.7027.6927.7027.702,300
04 Apr 202427.3727.4227.3427.3427.34400
03 Apr 202427.6127.6727.6127.6727.67500
02 Apr 202427.4627.4627.4627.4627.46100
01 Apr 202427.7227.7227.7227.7227.72100
28 Mar 202427.7227.7427.7227.7427.74600
27 Mar 202427.5827.7127.5827.7127.71300
26 Mar 202427.5027.5127.5027.5127.51100
25 Mar 202427.4627.4627.4627.4627.46100
22 Mar 202427.5827.5827.5327.5327.53300
21 Mar 202427.5627.6127.5627.6127.61300
20 Mar 202426.9427.2126.9427.2127.211,000
19 Mar 202426.8726.8726.8726.8726.87100
18 Mar 202426.6126.6126.6126.6126.61300
15 Mar 202426.6226.6226.5426.5426.54100
14 Mar 202426.9126.9126.6426.6426.64100
13 Mar 202426.9926.9926.9926.9926.99300
12 Mar 202426.7026.8926.7026.8726.872,500
11 Mar 202426.6326.6826.6126.6126.612,100
08 Mar 202427.1727.1726.7626.7626.761,100
07 Mar 202427.0227.0227.0227.0227.02700
06 Mar 202427.0327.0326.8226.8826.88800
05 Mar 202426.7826.7826.7526.7526.75400
04 Mar 202427.2227.2527.0827.1427.143,400
01 Mar 202426.9927.2426.9927.2427.24100
29 Feb 202427.0327.0626.9127.0627.061,400
28 Feb 202426.8626.9126.8626.8826.88400
27 Feb 202427.0927.0927.0927.0927.09100
26 Feb 202426.6626.6626.5826.6126.61500
23 Feb 202426.4126.4926.4126.4926.49200
22 Feb 202426.4126.4126.4126.4126.41100
21 Feb 202425.9326.0325.9326.0326.03200
20 Feb 202426.0526.0526.0226.0226.02400
16 Feb 202426.3826.3826.3126.3126.31700
15 Feb 202426.2526.4726.2526.4726.471,800
14 Feb 202426.1026.1526.1026.1526.15500
13 Feb 202425.6725.6725.6425.6725.67500
12 Feb 202425.9126.1125.9126.0626.061,800
09 Feb 202425.9725.9725.9525.9525.95400
08 Feb 202425.5525.5925.5325.5925.593,200
07 Feb 202425.5325.7225.3825.3825.3842,500
06 Feb 202425.4525.4525.4525.4525.45100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...