Elevation Series Trust Clough Hedged Equity ETF (NY:CBLS)

28.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 28.18 28.18 28.14 28.14 181 -0.07(-0.24%)
Sep 11, 2025 28.00 28.21 28.00 28.21 964 +0.32(+1.16%)
Sep 10, 2025 27.85 27.88 27.85 27.88 2,200 +0.16(+0.58%)
Sep 09, 2025 27.71 27.72 27.65 27.72 11,428 -0.11(-0.39%)
Sep 08, 2025 27.87 27.91 27.83 27.83 1,000 -0.06(-0.21%)
Sep 05, 2025 28.00 28.00 27.72 27.89 3,972 +0.07(+0.24%)
Sep 04, 2025 27.80 27.83 27.70 27.82 9,365 +0.08(+0.28%)
Sep 03, 2025 27.65 27.75 27.63 27.75 34,137 +0.02(+0.07%)
Sep 02, 2025 27.82 27.82 27.71 27.73 17,091 -0.29(-1.05%)
Aug 29, 2025 28.02 28.02 28.02 28.02 100 -0.20(-0.70%)
Aug 28, 2025 28.15 28.22 28.15 28.22 9,308 +0.13(+0.45%)
Aug 27, 2025 28.08 28.11 28.03 28.09 1,324 -0.11(-0.38%)
Aug 26, 2025 28.20 28.20 28.20 28.20 214 +0.06(+0.22%)
Aug 25, 2025 28.22 28.25 28.12 28.14 2,020 -0.14(-0.51%)
Aug 22, 2025 28.22 28.28 28.22 28.28 516 +0.22(+0.80%)
Aug 21, 2025 28.00 28.06 27.96 28.05 2,105 -0.07(-0.27%)
Aug 20, 2025 28.09 28.13 28.05 28.13 3,600 -0.03(-0.11%)
Aug 19, 2025 28.30 28.30 28.16 28.16 2,213 -0.25(-0.87%)
Aug 18, 2025 28.27 28.41 28.27 28.41 8,941 -0.01(-0.05%)
Aug 15, 2025 28.50 28.50 28.42 28.42 848 -0.15(-0.52%)
Aug 14, 2025 28.53 28.57 28.53 28.57 673 -0.03(-0.12%)
Aug 13, 2025 28.85 28.88 28.58 28.61 4,612 -0.15(-0.53%)
Aug 12, 2025 28.73 28.83 28.69 28.76 11,260 -0.05(-0.17%)
Aug 11, 2025 28.84 28.86 28.81 28.81 1,536 -0.04(-0.15%)
Aug 08, 2025 29.00 29.00 28.85 28.85 236 +0.01(+0.04%)
Aug 07, 2025 28.88 28.88 28.84 28.84 762 -0.21(-0.73%)
Aug 06, 2025 28.93 29.08 28.91 29.05 7,925 +0.15(+0.50%)
Aug 05, 2025 28.93 28.93 28.87 28.90 2,403 -0.01(-0.04%)
Aug 04, 2025 28.87 28.92 28.87 28.92 118 +0.20(+0.70%)
Aug 01, 2025 28.65 28.76 28.55 28.72 21,457 -0.35(-1.20%)
Jul 31, 2025 29.16 29.16 29.07 29.07 270 +0.10(+0.35%)
Jul 30, 2025 28.96 28.96 28.96 28.96 205 -0.02(-0.09%)
Jul 29, 2025 28.99 29.00 28.96 28.99 1,905 +0.28(+0.97%)
Jul 28, 2025 28.73 28.73 28.64 28.71 591 -0.02(-0.07%)
Jul 25, 2025 28.71 28.75 28.70 28.73 1,205 -0.01(-0.05%)
Jul 24, 2025 28.87 28.87 28.75 28.75 1,560 +0.12(+0.40%)
Jul 23, 2025 28.75 28.75 28.63 28.63 44,454 -0.10(-0.33%)
Jul 22, 2025 28.64 28.82 28.64 28.73 2,153 -0.11(-0.38%)
Jul 21, 2025 29.02 29.03 28.84 28.84 4,514 -0.11(-0.39%)
Jul 18, 2025 29.07 29.07 28.92 28.95 1,276 +0.02(+0.05%)
Jul 17, 2025 28.66 28.94 28.66 28.94 3,117 +0.25(+0.89%)
Jul 16, 2025 28.53 28.76 28.53 28.68 4,519 +0.02(+0.06%)
Jul 15, 2025 28.68 28.75 28.66 28.66 1,980 -0.01(-0.04%)
Jul 14, 2025 28.55 28.67 28.55 28.67 2,349 +0.13(+0.44%)
Jul 11, 2025 28.52 28.57 28.52 28.55 3,916 +0.06(+0.22%)
Jul 10, 2025 28.47 28.48 28.36 28.48 493 +0.18(+0.63%)
Jul 09, 2025 28.37 28.38 28.28 28.31 3,387 -0.05(-0.17%)
Jul 08, 2025 28.55 28.55 28.35 28.35 1,972 -0.17(-0.60%)
Jul 07, 2025 28.59 28.59 28.52 28.52 9,373 -0.11(-0.38%)
Jul 03, 2025 28.58 28.63 28.58 28.63 1,919 +0.17(+0.59%)
Jul 02, 2025 28.24 28.47 28.24 28.47 1,172 +0.24(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.