Indicators

Changebridge Capital Sustainable Equity ETF (NY: CBSE )

30.89 +0.62 (+2.05%)

Streaming Delayed Price Updated: 11:58 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.75	28.76	28.72	28.76	1,658	-0.07(-0.23%)
May 27, 2021	28.78	28.82	28.78	28.82	1,513	+0.35(+1.24%)
May 26, 2021	28.46	28.57	28.45	28.47	884	+0.35(+1.24%)
May 25, 2021	28.27	28.27	28.12	28.12	904	-0.05(-0.16%)
May 24, 2021	28.25	28.29	28.17	28.17	693	+0.15(+0.52%)
May 21, 2021	28.01	28.14	28.01	28.02	204	+0.09(+0.34%)
May 20, 2021	27.53	27.93	27.50	27.93	960	+0.28(+1.03%)
May 19, 2021	27.27	27.64	27.27	27.64	1,435	-0.22(-0.80%)
May 18, 2021	27.84	28.18	27.84	27.86	3,283	+0.01(+0.05%)
May 17, 2021	27.54	27.85	27.54	27.85	1,184	+0.13(+0.46%)
May 14, 2021	27.64	27.72	27.64	27.72	112	+0.57(+2.10%)
May 13, 2021	27.16	27.20	27.15	27.15	806	+0.38(+1.42%)
May 12, 2021	27.48	27.48	26.77	26.77	1,050	-0.84(-3.03%)
May 11, 2021	27.21	27.61	27.17	27.61	1,414	-0.16(-0.56%)
May 10, 2021	28.38	28.52	27.76	27.76	7,126	-0.93(-3.25%)
May 07, 2021	28.62	28.70	28.62	28.70	346	+0.54(+1.90%)
May 06, 2021	28.24	28.24	28.02	28.16	1,193	-0.44(-1.54%)
May 05, 2021	28.77	28.77	28.60	28.60	108	-0.28(-0.96%)
May 04, 2021	28.81	28.88	28.81	28.88	222	-0.31(-1.06%)

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.