Listed Funds Trust - Changebridge Capital Long/Short Equity ETF (CBLS) Historical Stock Data
22.58 ↓0.12 (-0.54%)
As of April 17, 2024, 1:10pm EST.
Historical Data
In the past 30 trading days, CBLS is up 0.00% a day on average. There have been 19 days where Listed Funds Trust - Changebridge Capital Long/Short Equity ETF closed green and 11 days where CBLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.58 | 22.58 | 155 |
| 2024-04-17 | 22.74 | 22.70 | ↓$0.04 (-0.18%) | 22.63 | 22.74 | 7.19K |
| 2024-04-16 | 22.80 | 22.90 | ↑$0.10 (0.43%) | 22.78 | 22.94 | 4.10K |
| 2024-04-15 | 22.83 | 22.84 | ↑$0.01 (0.04%) | 22.82 | 22.85 | 13.72K |
| 2024-04-12 | 23.29 | 23.07 | ↓$0.22 (-0.93%) | 23.07 | 23.29 | 2.38K |
| 2024-04-11 | 23.12 | 23.20 | ↑$0.08 (0.35%) | 23.11 | 23.20 | 2.25K |
| 2024-04-10 | 23.17 | 23.17 | ↑$0.00 (0.00%) | 23.17 | 23.17 | 15 |
| 2024-04-09 | 23.07 | 23.10 | ↑$0.03 (0.14%) | 23.06 | 23.10 | 2.56K |
| 2024-04-08 | 23.32 | 23.22 | ↓$0.10 (-0.42%) | 23.22 | 23.32 | 13.40K |
| 2024-04-05 | 23.11 | 23.31 | ↑$0.20 (0.88%) | 23.11 | 23.33 | 1.78K |
| 2024-04-04 | 23.14 | 22.94 | ↓$0.20 (-0.84%) | 22.94 | 23.22 | 1.72K |
| 2024-04-03 | 23.15 | 23.16 | ↑$0.01 (0.04%) | 23.13 | 23.16 | 3.89K |
| 2024-04-02 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.97 | 23.01 | 1.80K |
| 2024-04-01 | 23.09 | 23.07 | ↓$0.02 (-0.09%) | 23.05 | 23.09 | 3.01K |
| 2024-03-28 | 22.96 | 22.93 | ↓$0.03 (-0.13%) | 22.91 | 22.96 | 2.49K |
| 2024-03-27 | 23.08 | 22.88 | ↓$0.20 (-0.88%) | 22.86 | 23.08 | 2.25K |
| 2024-03-26 | 22.96 | 23.03 | ↑$0.07 (0.31%) | 22.96 | 23.03 | 25.53K |
| 2024-03-25 | 23.00 | 22.94 | ↓$0.06 (-0.25%) | 22.94 | 23.00 | 325 |
| 2024-03-22 | 22.93 | 22.93 | ↑$0.00 (0.00%) | 22.93 | 22.93 | 52 |
| 2024-03-21 | 22.88 | 22.89 | ↑$0.02 (0.08%) | 22.85 | 22.93 | 17.10K |
| 2024-03-20 | 22.70 | 22.79 | ↑$0.09 (0.40%) | 22.65 | 22.79 | 1.24K |
| 2024-03-19 | 22.45 | 22.62 | ↑$0.17 (0.76%) | 22.45 | 22.65 | 10.50K |
| 2024-03-18 | 22.49 | 22.44 | ↓$0.05 (-0.24%) | 22.44 | 22.49 | 310 |
| 2024-03-15 | 22.36 | 22.36 | ↑$0.00 (0.00%) | 22.36 | 22.36 | 85 |
| 2024-03-14 | 22.51 | 22.49 | ↓$0.02 (-0.08%) | 22.49 | 22.54 | 8.38K |
| 2024-03-13 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.54 | 22.54 | 86 |
| 2024-03-12 | 22.34 | 22.50 | ↑$0.16 (0.72%) | 22.32 | 22.50 | 6.90K |
| 2024-03-11 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 47 |
| 2024-03-08 | 22.36 | 22.29 | ↓$0.07 (-0.30%) | 22.29 | 22.36 | 22.60K |
| 2024-03-07 | 22.48 | 22.53 | ↑$0.05 (0.21%) | 22.48 | 22.53 | 7.14K |
Create an account or log in to view more rows.
$CBLS it's going down??
$CBLS Now I'm worried....
$CBLS it's just a matter of time and patience...
$CBLS last chance to load imo
$CBLS Any red I see I shall buy
$CBLS over a thousand shares in now
$CBLS added more calls on that drop
$CBLS free to hold
$CBLS yeah we're going green today
$CBLS had to buy calls