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.

DateOpenCloseChangeLowHighVolume
2023-01-2722.0622.12↑$0.06 (0.26%)22.0322.125.22K
2023-01-2421.9421.99↑$0.05 (0.22%)21.9421.99226
2023-01-2022.0121.91↓$0.10 (-0.44%)21.9122.011K
2023-01-1922.0721.96↓$0.11 (-0.52%)21.9422.071K
2023-01-1322.4322.43↑$0.00 (0.00%)22.4322.43111
2023-01-1121.8921.92↑$0.03 (0.15%)21.8621.923.20K
2023-01-1021.9021.90↑$0.00 (0.00%)21.9021.908
2023-01-0921.7721.69↓$0.08 (-0.37%)21.6921.775K
2023-01-0621.6221.62↑$0.00 (0.00%)21.6221.62100
2023-01-0521.3821.38↑$0.00 (0.00%)21.3821.3830
2023-01-0421.2321.23↑$0.00 (0.00%)21.2321.23150
2023-01-0321.1421.06↓$0.08 (-0.39%)20.9821.141.64K
2022-12-3021.1021.16↑$0.06 (0.28%)21.1021.161.45K
2022-12-2921.0221.02↑$0.00 (0.00%)21.0221.021
2022-12-2721.1821.18↑$0.00 (0.00%)21.1821.1851
2022-12-2321.0521.08↑$0.03 (0.13%)21.0521.081K
2022-12-2120.7520.88↑$0.13 (0.64%)20.7520.89578
2022-12-2020.6220.69↑$0.07 (0.34%)20.6220.69500
2022-12-1520.7220.72↑$0.00 (0.00%)20.7220.722
2022-12-1220.6520.67↑$0.02 (0.10%)20.6520.671.52K
2022-12-0920.6220.56↓$0.06 (-0.31%)20.5620.651.09K
2022-12-0521.2220.91↓$0.31 (-1.47%)20.9122.3010.15K
2022-12-0221.2821.33↑$0.05 (0.23%)21.2821.331.27K
2022-11-3021.5421.54↑$0.00 (0.00%)21.5421.5431
2022-11-2921.4821.48↑$0.00 (0.00%)21.4821.4850
2022-11-2321.4721.47↑$0.00 (0.00%)21.4721.47645
2022-11-2221.6321.67↑$0.04 (0.19%)21.6321.67100
2022-11-2121.3321.45↑$0.12 (0.56%)21.3321.45810
2022-11-1821.3121.31↑$0.00 (0.00%)21.3121.31202
2022-11-1721.0721.28↑$0.21 (0.98%)21.0521.282.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$CBLS money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
im_drank

$CBLS I'm friggin bored. Just give us our money already

0 Like Report
ihatenewegg

$CBLS Holding Strong since January ??????????

0 Like Report