Elevation Series Trust (CBLS) Historical Stock Data

27.98 ↑0.18 (0.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CBLS is down -0.12% a day on average. There have been 13 days where Elevation Series Trust closed green and 17 days where CBLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	27.79	27.98	↑$0.19 (0.69%)	27.79	27.98	1.23K
2025-12-22	27.83	27.80	↓$0.03 (-0.12%)	27.75	27.84	9.87K
2025-12-19	27.66	27.68	↑$0.02 (0.08%)	27.66	27.71	651
2025-12-18	27.79	27.50	↓$0.29 (-1.06%)	27.50	27.79	10.37K
2025-12-17	27.61	27.57	↓$0.04 (-0.16%)	27.57	27.61	123
2025-12-16	27.69	27.61	↓$0.08 (-0.28%)	27.53	27.69	10.94K
2025-12-15	27.84	27.89	↑$0.05 (0.18%)	27.82	27.91	57.04K
2025-12-12	28.32	27.93	↓$0.39 (-1.37%)	27.86	28.32	25.87K
2025-12-11	28.49	28.69	↑$0.20 (0.70%)	28.33	28.69	6.39K
2025-12-10	28.31	28.58	↑$0.27 (0.95%)	28.31	28.66	3.92K
2025-12-09	28.41	28.33	↓$0.08 (-0.28%)	28.32	28.41	4.60K
2025-12-08	28.48	28.38	↓$0.10 (-0.35%)	28.38	28.53	21.57K
2025-12-05	28.22	28.13	↓$0.09 (-0.33%)	28.13	28.22	322
2025-12-04	27.97	28.04	↑$0.07 (0.25%)	27.97	28.04	259
2025-12-03	27.87	28.11	↑$0.24 (0.85%)	27.82	28.11	1K
2025-12-02	27.98	27.92	↓$0.06 (-0.23%)	27.90	28.03	1.92K
2025-12-01	27.93	27.85	↓$0.08 (-0.29%)	27.85	28.08	2.18K
2025-11-28	27.98	28.14	↑$0.16 (0.57%)	27.98	28.14	1.30K
2025-11-26	28.01	28.02	↑$0.01 (0.05%)	28.01	28.06	0.90K
2025-11-25	27.57	27.92	↑$0.35 (1.28%)	27.57	27.92	875
2025-11-24	27.31	27.64	↑$0.33 (1.22%)	27.31	27.64	1.98K
2025-11-21	27.14	27.23	↑$0.09 (0.33%)	27.11	27.25	97.18K
2025-11-20	27.98	27.16	↓$0.82 (-2.94%)	27.16	27.98	2.51K
2025-11-19	27.38	27.56	↑$0.18 (0.67%)	27.34	27.56	2.61K
2025-11-18	27.18	27.06	↓$0.12 (-0.46%)	27.05	27.18	2.13K
2025-11-17	27.33	27.24	↓$0.09 (-0.34%)	27.24	27.33	2.41K
2025-11-14	27.12	27.07	↓$0.05 (-0.18%)	27.07	27.20	1.17K
2025-11-13	27.37	27.05	↓$0.32 (-1.18%)	27.02	27.38	5.34K
2025-11-12	27.75	27.60	↓$0.15 (-0.53%)	27.54	27.91	8.25K
2025-11-11	28.23	27.84	↓$0.39 (-1.40%)	27.84	28.23	3.57K