Indicators

Changebridge Capital Sustainable Equity ETF (NY: CBSE )

30.85 +0.58 (+1.92%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.03	27.06	26.91	27.06	1,410	+0.17(+0.65%)
Feb 28, 2024	26.86	26.91	26.86	26.88	358	-0.21(-0.78%)
Feb 27, 2024	27.09	27.09	27.09	27.09	35	+0.48(+1.81%)
Feb 26, 2024	26.66	26.66	26.58	26.61	463	+0.12(+0.47%)
Feb 23, 2024	26.41	26.49	26.41	26.49	181	+0.08(+0.31%)
Feb 22, 2024	26.41	26.41	26.41	26.41	11	+0.37(+1.44%)
Feb 21, 2024	25.93	26.03	25.93	26.03	187	+0.01(+0.06%)
Feb 20, 2024	26.05	26.05	26.02	26.02	377	-0.30(-1.12%)
Feb 16, 2024	26.38	26.38	26.31	26.31	683	-0.16(-0.60%)
Feb 15, 2024	26.25	26.47	26.25	26.47	1,790	+0.32(+1.21%)
Feb 14, 2024	26.10	26.15	26.10	26.15	461	+0.49(+1.90%)
Feb 13, 2024	25.67	25.67	25.64	25.67	523	-0.40(-1.53%)
Feb 12, 2024	25.91	26.11	25.91	26.06	1,809	+0.11(+0.43%)
Feb 09, 2024	25.97	25.97	25.95	25.95	416	+0.37(+1.43%)
Feb 08, 2024	25.55	25.59	25.53	25.59	3,191	+0.20(+0.80%)
Feb 07, 2024	25.53	25.72	25.38	25.38	42,513	-0.07(-0.26%)
Feb 06, 2024	25.45	25.45	25.45	25.45	65	+0.21(+0.85%)
Feb 05, 2024	25.21	25.24	25.21	25.24	364	-0.07(-0.26%)
Feb 02, 2024	25.04	25.35	25.04	25.30	1,636	-0.01(-0.02%)

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.