Changebridge Capital Long/Short Equity ETF (NY: CBLS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	26.13	26.61	26.13	26.61	2,328	+0.46(+1.75%)
Nov 07, 2024	26.08	26.15	26.08	26.15	2,271	+0.19(+0.72%)
Nov 06, 2024	25.97	25.97	25.97	25.97	12	+0.48(+1.90%)
Nov 05, 2024	25.33	25.48	25.33	25.48	353	+0.26(+1.02%)
Nov 04, 2024	25.25	25.25	25.23	25.23	242	+0.01(+0.06%)
Nov 01, 2024	25.39	25.39	25.21	25.21	209	-0.05(-0.20%)
Oct 31, 2024	25.29	25.31	25.26	25.26	1,700	-0.10(-0.41%)
Oct 30, 2024	25.45	25.45	25.36	25.36	496	+0.16(+0.63%)
Oct 29, 2024	25.16	25.21	25.16	25.21	374	-0.20(-0.80%)
Oct 28, 2024	25.43	25.43	25.41	25.41	519	-0.03(-0.12%)
Oct 25, 2024	25.48	25.51	25.44	25.44	793	-0.02(-0.06%)
Oct 24, 2024	25.46	25.46	25.46	25.46	0	-0.24(-0.93%)
Oct 23, 2024	25.70	25.70	25.70	25.70	4	-0.03(-0.11%)
Oct 22, 2024	25.71	25.73	25.71	25.72	1,293	-0.08(-0.33%)
Oct 21, 2024	25.78	25.81	25.78	25.81	903	+0.17(+0.68%)
Oct 18, 2024	25.68	25.72	25.64	25.64	961	+0.13(+0.53%)
Oct 17, 2024	25.50	25.50	25.50	25.50	35	-0.10(-0.40%)
Oct 16, 2024	25.60	25.60	25.60	25.60	0	+0.39(+1.54%)
Oct 15, 2024	25.29	25.29	25.21	25.21	355	-0.17(-0.67%)
Oct 14, 2024	25.30	25.38	25.19	25.38	7,240	+0.12(+0.47%)
Oct 11, 2024	25.27	25.27	25.27	25.27	100	+0.02(+0.09%)
Oct 10, 2024	25.24	25.24	25.24	25.24	41	+0.02(+0.10%)
Oct 09, 2024	25.22	25.22	25.22	25.22	242	-0.07(-0.27%)
Oct 08, 2024	25.26	25.29	25.21	25.29	876	+0.01(+0.04%)
Oct 07, 2024	25.25	25.28	25.24	25.28	482	-0.12(-0.46%)
Oct 04, 2024	25.39	25.39	25.39	25.39	0	+0.08(+0.32%)
Oct 03, 2024	25.31	25.31	25.31	25.31	168	-0.10(-0.38%)
Oct 02, 2024	25.43	25.48	25.41	25.41	5,810	+0.17(+0.67%)
Oct 01, 2024	25.28	25.28	25.24	25.24	2,136	-0.04(-0.15%)
Sep 30, 2024	25.34	25.40	25.28	25.28	13,847	-0.01(-0.05%)
Sep 27, 2024	25.31	25.32	25.29	25.29	2,836	-0.06(-0.24%)
Sep 26, 2024	25.42	25.42	25.35	25.35	220	-0.10(-0.38%)
Sep 25, 2024	25.56	25.56	25.45	25.45	11,482	-0.08(-0.30%)
Sep 24, 2024	25.52	25.58	25.52	25.53	1,443	+0.06(+0.25%)
Sep 23, 2024	25.41	25.48	25.33	25.46	5,094	+0.05(+0.20%)
Sep 20, 2024	25.41	25.41	25.41	25.41	100	+0.10(+0.39%)
Sep 19, 2024	25.31	25.31	25.26	25.31	958	+0.23(+0.90%)
Sep 18, 2024	25.13	25.13	25.09	25.09	181	-0.06(-0.25%)
Sep 17, 2024	25.21	25.21	25.11	25.15	600	-0.07(-0.28%)
Sep 16, 2024	25.22	25.22	25.22	25.22	11	-0.14(-0.57%)
Sep 13, 2024	25.34	25.37	25.34	25.37	3,401	+0.25(+1.00%)
Sep 12, 2024	25.12	25.15	25.11	25.11	10,769	+0.32(+1.29%)
Sep 11, 2024	24.79	24.79	24.79	24.79	59	+0.30(+1.24%)
Sep 10, 2024	24.47	24.49	24.47	24.49	1,157	+0.18(+0.72%)
Sep 09, 2024	24.20	24.32	24.20	24.32	917	+0.17(+0.70%)
Sep 06, 2024	24.15	24.15	24.15	24.15	0	-0.39(-1.60%)
Sep 05, 2024	24.59	24.59	24.54	24.54	678	-0.18(-0.72%)
Sep 04, 2024	24.63	24.72	24.63	24.72	1,248	+0.07(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.