Listed Funds Trust - Changebridge Capital Long/Short Equity ETF (CBLS) Historical Stock Data
22.12 ↑0.13 (0.59%)
As of January 27, 2023, 11:02am EST.
Historical Data
In the past 30 trading days, CBLS is up 0.02% a day on average. There have been 24 days where Listed Funds Trust - Changebridge Capital Long/Short Equity ETF closed green and 6 days where CBLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 22.06 | 22.12 | ↑$0.06 (0.26%) | 22.03 | 22.12 | 5.22K |
| 2023-01-24 | 21.94 | 21.99 | ↑$0.05 (0.22%) | 21.94 | 21.99 | 226 |
| 2023-01-20 | 22.01 | 21.91 | ↓$0.10 (-0.44%) | 21.91 | 22.01 | 1K |
| 2023-01-19 | 22.07 | 21.96 | ↓$0.11 (-0.52%) | 21.94 | 22.07 | 1K |
| 2023-01-13 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 111 |
| 2023-01-11 | 21.89 | 21.92 | ↑$0.03 (0.15%) | 21.86 | 21.92 | 3.20K |
| 2023-01-10 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.90 | 21.90 | 8 |
| 2023-01-09 | 21.77 | 21.69 | ↓$0.08 (-0.37%) | 21.69 | 21.77 | 5K |
| 2023-01-06 | 21.62 | 21.62 | ↑$0.00 (0.00%) | 21.62 | 21.62 | 100 |
| 2023-01-05 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 30 |
| 2023-01-04 | 21.23 | 21.23 | ↑$0.00 (0.00%) | 21.23 | 21.23 | 150 |
| 2023-01-03 | 21.14 | 21.06 | ↓$0.08 (-0.39%) | 20.98 | 21.14 | 1.64K |
| 2022-12-30 | 21.10 | 21.16 | ↑$0.06 (0.28%) | 21.10 | 21.16 | 1.45K |
| 2022-12-29 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 21.02 | 21.02 | 1 |
| 2022-12-27 | 21.18 | 21.18 | ↑$0.00 (0.00%) | 21.18 | 21.18 | 51 |
| 2022-12-23 | 21.05 | 21.08 | ↑$0.03 (0.13%) | 21.05 | 21.08 | 1K |
| 2022-12-21 | 20.75 | 20.88 | ↑$0.13 (0.64%) | 20.75 | 20.89 | 578 |
| 2022-12-20 | 20.62 | 20.69 | ↑$0.07 (0.34%) | 20.62 | 20.69 | 500 |
| 2022-12-15 | 20.72 | 20.72 | ↑$0.00 (0.00%) | 20.72 | 20.72 | 2 |
| 2022-12-12 | 20.65 | 20.67 | ↑$0.02 (0.10%) | 20.65 | 20.67 | 1.52K |
| 2022-12-09 | 20.62 | 20.56 | ↓$0.06 (-0.31%) | 20.56 | 20.65 | 1.09K |
| 2022-12-05 | 21.22 | 20.91 | ↓$0.31 (-1.47%) | 20.91 | 22.30 | 10.15K |
| 2022-12-02 | 21.28 | 21.33 | ↑$0.05 (0.23%) | 21.28 | 21.33 | 1.27K |
| 2022-11-30 | 21.54 | 21.54 | ↑$0.00 (0.00%) | 21.54 | 21.54 | 31 |
| 2022-11-29 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 50 |
| 2022-11-23 | 21.47 | 21.47 | ↑$0.00 (0.00%) | 21.47 | 21.47 | 645 |
| 2022-11-22 | 21.63 | 21.67 | ↑$0.04 (0.19%) | 21.63 | 21.67 | 100 |
| 2022-11-21 | 21.33 | 21.45 | ↑$0.12 (0.56%) | 21.33 | 21.45 | 810 |
| 2022-11-18 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.31 | 202 |
| 2022-11-17 | 21.07 | 21.28 | ↑$0.21 (0.98%) | 21.05 | 21.28 | 2.59K |
Create an account or log in to view more rows.
$CBLS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CBLS I'm friggin bored. Just give us our money already
$CBLS Good morning gang!
$CBLS I mean ... head and shoulders .....
$CBLS Let’s get it
$CBLS Good night bears!
$CBLS hot trash
$CBLS very normal lol sike
$CBLS hold
$CBLS Holding Strong since January ??????????