Elevation Series Trust (CBSE) Historical Stock Data
39.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBSE is down -0.22% a day on average. There have been 17 days where Elevation Series Trust closed green and 13 days where CBSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 39.79 | 39.52 | ↓$0.27 (-0.67%) | 39.24 | 39.79 | 21.19K |
| 2025-12-15 | 40.47 | 39.93 | ↓$0.54 (-1.34%) | 39.93 | 40.59 | 3.34K |
| 2025-12-12 | 41.51 | 40.32 | ↓$1.19 (-2.87%) | 40.32 | 41.51 | 2.60K |
| 2025-12-11 | 41.40 | 41.46 | ↑$0.07 (0.16%) | 41.02 | 41.55 | 5.39K |
| 2025-12-10 | 41.14 | 41.46 | ↑$0.32 (0.78%) | 41.14 | 41.74 | 6.31K |
| 2025-12-09 | 41.18 | 41.25 | ↑$0.07 (0.18%) | 41.18 | 41.39 | 6.47K |
| 2025-12-08 | 41.44 | 41.05 | ↓$0.40 (-0.96%) | 41.05 | 41.44 | 2.91K |
| 2025-12-05 | 40.88 | 40.64 | ↓$0.24 (-0.59%) | 40.64 | 40.88 | 2.56K |
| 2025-12-04 | 40.26 | 40.62 | ↑$0.36 (0.89%) | 40.24 | 40.81 | 3.23K |
| 2025-12-03 | 39.83 | 40.28 | ↑$0.45 (1.13%) | 39.83 | 40.28 | 9.57K |
| 2025-12-02 | 39.90 | 39.54 | ↓$0.36 (-0.90%) | 39.54 | 39.90 | 3.64K |
| 2025-12-01 | 39.75 | 39.60 | ↓$0.15 (-0.37%) | 39.60 | 39.75 | 1.47K |
| 2025-11-28 | 40.01 | 40.01 | ↑$0.00 (0.00%) | 40.01 | 40.01 | 120 |
| 2025-11-26 | 39.53 | 39.72 | ↑$0.19 (0.49%) | 39.53 | 39.89 | 6.17K |
| 2025-11-25 | 38.94 | 39.43 | ↑$0.49 (1.25%) | 38.94 | 39.43 | 2.67K |
| 2025-11-24 | 38.38 | 38.80 | ↑$0.42 (1.09%) | 38.38 | 38.80 | 3.02K |
| 2025-11-21 | 36.94 | 37.80 | ↑$0.86 (2.33%) | 36.94 | 38.05 | 17.18K |
| 2025-11-20 | 39.16 | 37.20 | ↓$1.96 (-5.01%) | 37.20 | 39.25 | 2.46K |
| 2025-11-19 | 38.03 | 38.35 | ↑$0.33 (0.86%) | 38.03 | 38.42 | 1.77K |
| 2025-11-18 | 37.38 | 37.60 | ↑$0.22 (0.58%) | 36.98 | 37.72 | 17.66K |
| 2025-11-17 | 37.99 | 37.63 | ↓$0.36 (-0.96%) | 37.50 | 38.09 | 4.87K |
| 2025-11-14 | 37.35 | 37.86 | ↑$0.51 (1.36%) | 37.32 | 38.40 | 7.14K |
| 2025-11-13 | 39.08 | 38.04 | ↓$1.04 (-2.65%) | 37.95 | 39.08 | 12.74K |
| 2025-11-12 | 39.77 | 39.40 | ↓$0.37 (-0.93%) | 39.24 | 39.77 | 10.66K |
| 2025-11-11 | 39.52 | 39.70 | ↑$0.18 (0.44%) | 39.38 | 39.88 | 40.96K |
| 2025-11-10 | 39.44 | 39.51 | ↑$0.06 (0.16%) | 39.44 | 39.62 | 2.68K |
| 2025-11-07 | 38.89 | 39.02 | ↑$0.13 (0.32%) | 38.14 | 39.02 | 4.76K |
| 2025-11-06 | 39.99 | 39.24 | ↓$0.75 (-1.88%) | 39.07 | 39.99 | 1.34K |
| 2025-11-05 | 39.61 | 39.95 | ↑$0.34 (0.86%) | 39.51 | 40.08 | 3.91K |
| 2025-11-04 | 39.84 | 39.65 | ↓$0.19 (-0.48%) | 39.65 | 39.84 | 0.91K |
Create an account or log in to view more rows.
$CBSE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CBSE had to buy calls
$CBSE cup and handle dont play
$CBSE ATH tomorrow we can do it
$CBSE has just been halted from trading.
$CBSE Bears get cremated today
$CBSE Bears go home!
$CBSE yeeeeeee haw
$CBSE Algorithms are playing games
$CBSE bear trap dude