Changebridge Capital Sustainable Equity ETF (CBSE) Historical Stock Data
24.44 ↑0.15 (0.60%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, CBSE is up 0.09% a day on average. There have been 25 days where Changebridge Capital Sustainable Equity ETF closed green and 5 days where CBSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 24.44 | 24.44 | ↑$0.00 (0.00%) | 24.44 | 24.44 | 1 |
| 2023-02-01 | 24.32 | 24.29 | ↓$0.03 (-0.12%) | 24.28 | 24.32 | 1.84K |
| 2023-01-31 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.83 | 23.83 | 179 |
| 2023-01-30 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 101 |
| 2023-01-27 | 23.89 | 23.99 | ↑$0.10 (0.42%) | 23.89 | 23.99 | 505 |
| 2023-01-26 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 105 |
| 2023-01-25 | 23.43 | 23.66 | ↑$0.23 (0.98%) | 23.43 | 23.66 | 4.28K |
| 2023-01-24 | 23.56 | 23.56 | ↑$0.00 (0.00%) | 23.56 | 23.56 | 175 |
| 2023-01-23 | 23.50 | 23.52 | ↑$0.02 (0.09%) | 23.45 | 23.52 | 856 |
| 2023-01-20 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 120 |
| 2023-01-19 | 23.01 | 23.01 | ↑$0.00 (0.00%) | 23.01 | 23.01 | 112 |
| 2023-01-18 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 108 |
| 2023-01-17 | 23.67 | 23.49 | ↓$0.18 (-0.76%) | 23.49 | 23.67 | 1.09K |
| 2023-01-13 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.67 | 23.67 | 176 |
| 2023-01-12 | 23.22 | 23.45 | ↑$0.23 (0.99%) | 23.22 | 23.45 | 602 |
| 2023-01-11 | 23.04 | 23.04 | ↑$0.00 (0.00%) | 23.04 | 23.04 | 106 |
| 2023-01-10 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.79 | 22.79 | 104 |
| 2023-01-09 | 22.46 | 22.46 | ↑$0.00 (0.00%) | 22.46 | 22.46 | 158 |
| 2023-01-06 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 22.23 | 22.23 | 107 |
| 2023-01-05 | 21.89 | 21.79 | ↓$0.10 (-0.46%) | 21.79 | 21.89 | 203 |
| 2023-01-04 | 21.65 | 21.79 | ↑$0.14 (0.65%) | 21.65 | 21.79 | 2.20K |
| 2023-01-03 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 114 |
| 2022-12-30 | 21.76 | 21.76 | ↑$0.00 (0.00%) | 21.76 | 21.76 | 263 |
| 2022-12-29 | 21.59 | 21.65 | ↑$0.06 (0.28%) | 21.59 | 21.65 | 484 |
| 2022-12-28 | 21.26 | 21.26 | ↑$0.00 (0.00%) | 21.26 | 21.26 | 130 |
| 2022-12-27 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.63 | 21.63 | 140 |
| 2022-12-23 | 21.55 | 21.76 | ↑$0.22 (1.00%) | 21.55 | 21.76 | 353 |
| 2022-12-22 | 21.62 | 21.54 | ↓$0.08 (-0.37%) | 21.54 | 21.62 | 288 |
| 2022-12-21 | 21.85 | 21.85 | ↑$0.00 (0.00%) | 21.85 | 21.85 | 107 |
| 2022-12-20 | 21.49 | 21.47 | ↓$0.02 (-0.09%) | 21.47 | 21.49 | 638 |
Create an account or log in to view more rows.
$CBSE I hate this company.
$CBSE to the moon
$CBSE lets see if it can hold the line
$CBSE when is the casino going to reopen. I want some money
$CBSE ready to explode
$CBSE bear trap dude
$CBSE Buy now
$CBSE lol who sold
$CBSE good support.....
$CBSE This stock is the golden ticket.