Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.51 29.51 29.24 29.24 816 -0.54(-1.80%)
Apr 29, 2021 29.77 29.78 29.77 29.78 182 +0.11(+0.38%)
Apr 28, 2021 29.64 29.75 29.64 29.67 1,552 +0.11(+0.38%)
Apr 27, 2021 29.66 29.66 29.46 29.56 886 +0.13(+0.43%)
Apr 26, 2021 29.16 29.45 29.16 29.43 1,957 +0.58(+2.01%)
Apr 23, 2021 28.66 28.85 28.66 28.85 918 +0.54(+1.92%)
Apr 22, 2021 28.50 28.50 28.26 28.31 1,506 -0.05(-0.17%)
Apr 21, 2021 27.73 28.36 27.73 28.36 3,927 +0.45(+1.62%)
Apr 20, 2021 28.25 28.25 27.68 27.90 274 -0.28(-0.98%)
Apr 19, 2021 28.72 28.72 28.18 28.18 1,216 -0.44(-1.55%)
Apr 16, 2021 28.67 28.67 28.62 28.62 510 +0.18(+0.62%)
Apr 15, 2021 28.51 28.51 28.45 28.45 991 +0.02(+0.07%)
Apr 14, 2021 28.36 28.67 28.26 28.43 5,256 +0.11(+0.40%)
Apr 13, 2021 28.55 28.55 28.06 28.32 6,246 -0.14(-0.51%)
Apr 12, 2021 28.60 28.60 28.40 28.46 2,142 +0.03(+0.12%)
Apr 09, 2021 28.39 28.43 28.39 28.43 612 +0.10(+0.34%)
Apr 08, 2021 28.19 28.33 28.19 28.33 324 +0.14(+0.48%)
Apr 07, 2021 28.59 28.59 28.19 28.19 1,418 -0.47(-1.63%)
Apr 06, 2021 28.67 28.74 28.66 28.66 2,468 +0.15(+0.52%)
Apr 05, 2021 29.05 29.05 28.46 28.52 9,074 +0.05(+0.19%)
Apr 01, 2021 28.48 28.48 28.43 28.46 408 +0.30(+1.06%)
Mar 31, 2021 28.24 28.31 28.16 28.16 7,444 +0.32(+1.16%)
Mar 30, 2021 27.85 27.87 27.84 27.84 3,583 +0.33(+1.19%)
Mar 29, 2021 27.69 27.69 27.51 27.51 1,135 -0.48(-1.71%)
Mar 26, 2021 27.75 27.99 27.75 27.99 102 +0.17(+0.61%)
Mar 25, 2021 27.65 27.82 27.65 27.82 247 +0.44(+1.61%)
Mar 24, 2021 28.10 28.10 27.38 27.38 7,967 -0.49(-1.77%)
Mar 23, 2021 28.36 28.36 27.87 27.87 6,302 -0.67(-2.36%)
Mar 22, 2021 28.63 28.63 28.54 28.54 513 -0.08(-0.29%)
Mar 19, 2021 28.59 28.63 28.59 28.63 306 +0.21(+0.73%)
Mar 18, 2021 29.01 29.01 28.42 28.42 5,297 -0.55(-1.89%)
Mar 17, 2021 28.65 28.97 28.65 28.97 965 +0.17(+0.60%)
Mar 16, 2021 29.05 29.05 28.80 28.80 3,530 -0.36(-1.24%)
Mar 15, 2021 28.82 29.16 28.82 29.16 1,360 +0.37(+1.30%)
Mar 12, 2021 28.66 28.78 28.60 28.78 5,614 +0.09(+0.30%)
Mar 11, 2021 28.66 28.70 28.62 28.70 1,596 +0.48(+1.71%)
Mar 10, 2021 28.41 28.41 28.21 28.21 446 +0.29(+1.05%)
Mar 09, 2021 27.95 27.97 27.87 27.92 6,122 +0.52(+1.90%)
Mar 08, 2021 27.46 27.62 27.40 27.40 2,303 +0.08(+0.29%)
Mar 05, 2021 26.52 27.32 26.17 27.32 3,164 +0.49(+1.81%)
Mar 04, 2021 27.33 27.42 26.47 26.84 7,571 -1.12(-4.01%)
Mar 03, 2021 28.12 28.35 27.95 27.95 1,945 -0.36(-1.26%)
Mar 02, 2021 28.39 28.65 28.31 28.31 3,058 -0.10(-0.35%)
Mar 01, 2021 28.13 28.49 28.13 28.41 4,555 +0.79(+2.88%)
Feb 26, 2021 27.44 27.73 27.44 27.62 2,041 -0.10(-0.37%)
Feb 25, 2021 28.41 28.41 27.72 27.72 3,337 -1.08(-3.74%)
Feb 24, 2021 28.53 28.88 28.53 28.80 2,917 +0.50(+1.78%)
Feb 23, 2021 27.85 28.29 27.26 28.29 1,413 -0.33(-1.16%)
Feb 22, 2021 28.65 28.96 28.60 28.63 1,911 +0.04(+0.13%)
Feb 19, 2021 28.38 28.66 28.21 28.59 5,205 +0.43(+1.53%)
Feb 18, 2021 27.84 28.16 27.84 28.16 2,070 -0.03(-0.10%)
Feb 17, 2021 27.72 28.20 27.72 28.19 1,018 +0.12(+0.41%)
Feb 16, 2021 28.67 28.67 28.04 28.07 1,265 -0.16(-0.55%)
Feb 12, 2021 28.09 28.23 28.02 28.23 2,041 +0.16(+0.56%)
Feb 11, 2021 28.34 28.34 27.85 28.07 7,946 +0.25(+0.88%)
Feb 10, 2021 28.33 28.33 27.83 27.83 5,441 -0.01(-0.02%)
Feb 09, 2021 28.05 28.05 27.83 27.83 834 +0.21(+0.77%)
Feb 08, 2021 27.39 27.64 27.39 27.62 5,308 +0.67(+2.47%)
Feb 05, 2021 26.86 26.95 26.79 26.95 15,515 +0.85(+3.25%)
Feb 04, 2021 26.03 26.11 25.96 26.11 11,490 +0.48(+1.87%)
Feb 03, 2021 25.47 25.71 25.47 25.63 8,557 +0.30(+1.18%)
Feb 02, 2021 25.16 25.36 25.16 25.33 940 +0.57(+2.30%)
Feb 01, 2021 24.66 24.76 24.66 24.76 834 +0.45(+1.87%)
Jan 29, 2021 24.60 24.60 24.17 24.30 2,041 -0.30(-1.22%)
Jan 28, 2021 24.58 24.71 24.53 24.61 1,774 +0.31(+1.29%)
Jan 27, 2021 24.69 24.69 24.26 24.29 21,274 -0.78(-3.10%)
Jan 26, 2021 25.40 25.40 25.07 25.07 3,965 -0.22(-0.87%)
Jan 25, 2021 25.42 25.42 25.12 25.29 5,633 -0.31(-1.21%)
Jan 22, 2021 25.40 25.60 25.38 25.60 11,840 +0.02(+0.09%)
Jan 21, 2021 25.38 28.31 25.35 25.57 109,280 +0.10(+0.38%)
Jan 20, 2021 25.37 25.48 25.37 25.48 2,126 +0.31(+1.23%)
Jan 19, 2021 25.06 25.17 25.06 25.17 287 +0.47(+1.92%)
Jan 15, 2021 24.59 24.76 24.59 24.70 20,517 -0.13(-0.50%)
Jan 14, 2021 24.76 24.86 24.76 24.82 8,549 +0.39(+1.62%)
Jan 13, 2021 24.49 24.49 24.43 24.43 10,596 -0.10(-0.40%)
Jan 12, 2021 24.48 24.52 24.48 24.52 619 +0.28(+1.17%)
Jan 11, 2021 24.12 24.38 24.12 24.24 321 -0.07(-0.27%)
Jan 08, 2021 24.34 24.34 24.10 24.30 1,122 -0.06(-0.24%)
Jan 07, 2021 24.26 24.36 24.18 24.36 1,037 +0.45(+1.89%)
Jan 06, 2021 24.23 24.23 23.91 23.91 359 +0.60(+2.59%)
Jan 05, 2021 23.29 23.37 23.23 23.31 4,236 +0.25(+1.07%)
Jan 04, 2021 23.50 23.50 23.04 23.06 1,985 -0.30(-1.27%)
Dec 31, 2020 23.36 23.36 23.36 1,430 +0.06(+0.27%)
Dec 30, 2020 23.38 23.38 23.27 23.29 1,430 +0.12(+0.51%)
Dec 29, 2020 23.25 23.25 23.10 23.17 1,715 -0.30(-1.28%)
Dec 28, 2020 23.58 23.58 23.48 23.48 427 -0.02(-0.09%)
Dec 24, 2020 23.58 23.58 23.41 23.50 1,122 +0.07(+0.29%)
Dec 23, 2020 23.41 23.43 23.38 23.43 1,866 +0.33(+1.44%)
Dec 22, 2020 23.14 23.17 22.98 23.10 2,319 +0.27(+1.20%)
Dec 21, 2020 22.85 22.85 22.82 22.82 1,543 -0.04(-0.18%)
Dec 18, 2020 22.95 22.97 22.83 22.86 2,245 +0.12(+0.55%)
Dec 17, 2020 22.72 22.74 22.67 22.74 817 +0.25(+1.12%)
Dec 16, 2020 22.44 22.49 22.44 22.49 363 +0.12(+0.53%)
Dec 15, 2020 22.07 22.37 22.07 22.37 1,174 +0.41(+1.88%)
Dec 14, 2020 21.94 21.96 21.94 21.96 607 +0.34(+1.57%)
Dec 11, 2020 21.62 21.67 21.62 21.62 3,062 -0.13(-0.58%)
Dec 10, 2020 21.67 21.75 21.67 21.75 3,064 +0.18(+0.83%)
Dec 09, 2020 21.73 21.73 21.53 21.57 6,696 -0.06(-0.28%)
Dec 08, 2020 21.52 21.63 21.52 21.63 2,072 +0.07(+0.34%)
Dec 07, 2020 21.55 21.55 21.53 21.55 1,640 -0.00(-0.01%)
Dec 04, 2020 21.45 21.56 21.45 21.56 612 +0.31(+1.48%)
Dec 03, 2020 21.18 21.32 21.18 21.24 6,323 +0.15(+0.70%)
Dec 02, 2020 21.07 21.11 21.07 21.09 4,409 -0.01(-0.05%)
Dec 01, 2020 21.13 21.13 21.10 21.10 1,020 +0.21(+0.98%)
Nov 30, 2020 21.34 21.34 20.90 20.90 971 -0.39(-1.83%)
Nov 27, 2020 21.18 21.29 21.18 21.29 1,633 +0.19(+0.91%)
Nov 25, 2020 20.96 21.14 20.96 21.10 4,389 +0.06(+0.30%)
Nov 24, 2020 21.00 21.04 21.00 21.04 2,264 +0.32(+1.52%)
Nov 23, 2020 20.68 20.77 20.58 20.72 14,979 +0.26(+1.26%)
Nov 20, 2020 20.27 22.35 20.27 20.46 5,716 +0.14(+0.68%)
Nov 19, 2020 20.20 20.32 20.20 20.32 10,126 +0.18(+0.90%)
Nov 18, 2020 20.39 20.44 20.14 20.14 4,970 -0.21(-1.02%)
Nov 17, 2020 20.22 20.35 20.22 20.35 11,252 +0.06(+0.28%)
Nov 16, 2020 20.12 20.29 20.12 20.29 13,603 +0.31(+1.53%)
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.