Indicators

Changebridge Capital Sustainable Equity ETF (NY: CBSE )

30.08 -0.21 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.35	24.36	24.34	24.36	4,827	+0.39(+1.65%)
Jul 28, 2023	23.93	23.97	23.93	23.97	562	+0.45(+1.89%)
Jul 27, 2023	23.52	23.52	23.52	23.52	41	-0.43(-1.80%)
Jul 26, 2023	23.84	23.95	23.84	23.95	5,164	+0.09(+0.37%)
Jul 25, 2023	23.86	23.86	23.86	23.86	18	-0.05(-0.20%)
Jul 24, 2023	23.91	23.91	23.91	23.91	2	-0.11(-0.46%)
Jul 21, 2023	24.09	24.09	24.02	24.02	748	+0.08(+0.32%)
Jul 20, 2023	23.95	23.95	23.95	23.95	50	-0.28(-1.18%)
Jul 19, 2023	24.26	24.26	24.12	24.23	1,522	-0.02(-0.10%)
Jul 18, 2023	24.26	24.26	24.26	24.26	60	+0.15(+0.63%)
Jul 17, 2023	24.10	24.10	24.10	24.10	82	+0.30(+1.24%)
Jul 14, 2023	23.99	23.99	23.81	23.81	167	-0.25(-1.02%)
Jul 13, 2023	24.05	24.05	24.05	24.05	1	+0.22(+0.92%)
Jul 12, 2023	23.74	23.83	23.74	23.83	107	+0.32(+1.37%)
Jul 11, 2023	23.42	23.51	23.42	23.51	371	+0.25(+1.08%)
Jul 10, 2023	22.78	23.26	22.78	23.26	2,510	+0.36(+1.56%)
Jul 07, 2023	22.90	22.90	22.90	22.90	0	+0.26(+1.15%)
Jul 06, 2023	22.57	22.64	22.57	22.64	2,379	-0.48(-2.08%)
Jul 05, 2023	23.12	23.12	23.12	23.12	2	-0.33(-1.41%)

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.