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.

DateOpenCloseChangeLowHighVolume
2023-02-0224.4424.44↑$0.00 (0.00%)24.4424.441
2023-02-0124.3224.29↓$0.03 (-0.12%)24.2824.321.84K
2023-01-3123.8323.83↑$0.00 (0.00%)23.8323.83179
2023-01-3023.4423.44↑$0.00 (0.00%)23.4423.44101
2023-01-2723.8923.99↑$0.10 (0.42%)23.8923.99505
2023-01-2623.8423.84↑$0.00 (0.00%)23.8423.84105
2023-01-2523.4323.66↑$0.23 (0.98%)23.4323.664.28K
2023-01-2423.5623.56↑$0.00 (0.00%)23.5623.56175
2023-01-2323.5023.52↑$0.02 (0.09%)23.4523.52856
2023-01-2023.3023.30↑$0.00 (0.00%)23.3023.30120
2023-01-1923.0123.01↑$0.00 (0.00%)23.0123.01112
2023-01-1823.1623.16↑$0.00 (0.00%)23.1623.16108
2023-01-1723.6723.49↓$0.18 (-0.76%)23.4923.671.09K
2023-01-1323.6723.67↑$0.00 (0.00%)23.6723.67176
2023-01-1223.2223.45↑$0.23 (0.99%)23.2223.45602
2023-01-1123.0423.04↑$0.00 (0.00%)23.0423.04106
2023-01-1022.7922.79↑$0.00 (0.00%)22.7922.79104
2023-01-0922.4622.46↑$0.00 (0.00%)22.4622.46158
2023-01-0622.2322.23↑$0.00 (0.00%)22.2322.23107
2023-01-0521.8921.79↓$0.10 (-0.46%)21.7921.89203
2023-01-0421.6521.79↑$0.14 (0.65%)21.6521.792.20K
2023-01-0321.4621.46↑$0.00 (0.00%)21.4621.46114
2022-12-3021.7621.76↑$0.00 (0.00%)21.7621.76263
2022-12-2921.5921.65↑$0.06 (0.28%)21.5921.65484
2022-12-2821.2621.26↑$0.00 (0.00%)21.2621.26130
2022-12-2721.6321.63↑$0.00 (0.00%)21.6321.63140
2022-12-2321.5521.76↑$0.22 (1.00%)21.5521.76353
2022-12-2221.6221.54↓$0.08 (-0.37%)21.5421.62288
2022-12-2121.8521.85↑$0.00 (0.00%)21.8521.85107
2022-12-2021.4921.47↓$0.02 (-0.09%)21.4721.49638
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.