Changebridge Capital Sustainable Equity ETF (CBSE) Historical Stock Data

27.78 ↑0.54 (1.97%)

As of May 3, 2024, 1:45pm EST.

Historical Data

In the past 30 trading days, CBSE is down -0.02% a day on average. There have been 21 days where Changebridge Capital Sustainable Equity ETF closed green and 9 days where CBSE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	27.73	27.78	↑$0.05 (0.17%)	27.73	27.80	1.50K
2024-05-02	27.31	27.24	↓$0.07 (-0.25%)	27.24	27.31	1K
2024-05-01	27.06	26.81	↓$0.25 (-0.91%)	26.81	27.14	10.39K
2024-04-30	26.85	26.69	↓$0.16 (-0.60%)	26.69	26.90	895
2024-04-29	27.29	27.29	↑$0.00 (0.00%)	27.29	27.29	2
2024-04-26	27.17	27.17	↑$0.00 (0.00%)	27.17	27.17	5
2024-04-24	26.66	26.66	↑$0.00 (0.00%)	26.66	26.66	5
2024-04-23	26.74	26.74	↑$0.00 (0.00%)	26.74	26.74	5
2024-04-22	26.16	26.25	↑$0.09 (0.33%)	26.16	26.31	1.28K
2024-04-19	26.32	26.14	↓$0.18 (-0.67%)	26.14	26.32	431
2024-04-18	26.23	26.22	↓$0.01 (-0.02%)	26.22	26.23	237
2024-04-17	26.27	26.29	↑$0.02 (0.09%)	26.27	26.29	221
2024-04-16	26.58	26.58	↑$0.00 (0.00%)	26.58	26.58	6
2024-04-15	26.61	26.61	↑$0.00 (0.00%)	26.61	26.61	180
2024-04-12	26.88	27.00	↑$0.12 (0.46%)	26.88	27.00	148
2024-04-11	27.42	27.40	↓$0.02 (-0.06%)	27.40	27.44	2.68K
2024-04-10	27.34	27.38	↑$0.04 (0.16%)	27.34	27.38	840
2024-04-09	27.58	27.61	↑$0.03 (0.11%)	27.58	27.61	408
2024-04-08	27.74	27.68	↓$0.06 (-0.23%)	27.68	27.74	237
2024-04-05	27.69	27.70	↑$0.01 (0.04%)	27.69	27.70	2.34K
2024-04-04	27.37	27.34	↓$0.03 (-0.13%)	27.34	27.37	440
2024-04-03	27.61	27.66	↑$0.05 (0.20%)	27.61	27.66	537
2024-04-02	27.46	27.46	↑$0.00 (0.00%)	27.46	27.46	9
2024-04-01	27.72	27.72	↑$0.00 (0.00%)	27.72	27.72	6
2024-03-28	27.72	27.74	↑$0.02 (0.06%)	27.72	27.74	605
2024-03-27	27.58	27.71	↑$0.13 (0.47%)	27.58	27.71	251
2024-03-26	27.50	27.51	↑$0.01 (0.04%)	27.50	27.51	134
2024-03-25	27.46	27.46	↑$0.00 (0.00%)	27.46	27.46	23
2024-03-22	27.58	27.53	↓$0.05 (-0.18%)	27.53	27.58	231
2024-03-21	27.56	27.61	↑$0.05 (0.17%)	27.56	27.61	324