Changebridge Capital Sustainable Equity ETF (CBSE) Historical Stock Data
26.16 ↓0.50 (-1.89%)
As of April 22, 2024, 9:48am EST.
Historical Data
In the past 30 trading days, CBSE is up 0.02% a day on average. There have been 22 days where Changebridge Capital Sustainable Equity ETF closed green and 8 days where CBSE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-24 | 26.66 | 26.66 | ↑$0.00 (0.00%) | 26.66 | 26.66 | 5 |
2024-04-23 | 26.74 | 26.74 | ↑$0.00 (0.00%) | 26.74 | 26.74 | 5 |
2024-04-22 | 26.16 | 26.25 | ↑$0.09 (0.33%) | 26.16 | 26.31 | 1.28K |
2024-04-19 | 26.32 | 26.14 | ↓$0.18 (-0.67%) | 26.14 | 26.32 | 431 |
2024-04-18 | 26.23 | 26.22 | ↓$0.01 (-0.02%) | 26.22 | 26.23 | 237 |
2024-04-17 | 26.27 | 26.29 | ↑$0.02 (0.09%) | 26.27 | 26.29 | 221 |
2024-04-16 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.58 | 26.58 | 6 |
2024-04-15 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 180 |
2024-04-12 | 26.88 | 27.00 | ↑$0.12 (0.46%) | 26.88 | 27.00 | 148 |
2024-04-11 | 27.42 | 27.40 | ↓$0.02 (-0.06%) | 27.40 | 27.44 | 2.68K |
2024-04-10 | 27.34 | 27.38 | ↑$0.04 (0.16%) | 27.34 | 27.38 | 840 |
2024-04-09 | 27.58 | 27.61 | ↑$0.03 (0.11%) | 27.58 | 27.61 | 408 |
2024-04-08 | 27.74 | 27.68 | ↓$0.06 (-0.23%) | 27.68 | 27.74 | 237 |
2024-04-05 | 27.69 | 27.70 | ↑$0.01 (0.04%) | 27.69 | 27.70 | 2.34K |
2024-04-04 | 27.37 | 27.34 | ↓$0.03 (-0.13%) | 27.34 | 27.37 | 440 |
2024-04-03 | 27.61 | 27.66 | ↑$0.05 (0.20%) | 27.61 | 27.66 | 537 |
2024-04-02 | 27.46 | 27.46 | ↑$0.00 (0.00%) | 27.46 | 27.46 | 9 |
2024-04-01 | 27.72 | 27.72 | ↑$0.00 (0.00%) | 27.72 | 27.72 | 6 |
2024-03-28 | 27.72 | 27.74 | ↑$0.02 (0.06%) | 27.72 | 27.74 | 605 |
2024-03-27 | 27.58 | 27.71 | ↑$0.13 (0.47%) | 27.58 | 27.71 | 251 |
2024-03-26 | 27.50 | 27.51 | ↑$0.01 (0.04%) | 27.50 | 27.51 | 134 |
2024-03-25 | 27.46 | 27.46 | ↑$0.00 (0.00%) | 27.46 | 27.46 | 23 |
2024-03-22 | 27.58 | 27.53 | ↓$0.05 (-0.18%) | 27.53 | 27.58 | 231 |
2024-03-21 | 27.56 | 27.61 | ↑$0.05 (0.17%) | 27.56 | 27.61 | 324 |
2024-03-20 | 26.94 | 27.21 | ↑$0.27 (1.02%) | 26.94 | 27.21 | 0.98K |
2024-03-19 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 107 |
2024-03-18 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 290 |
2024-03-15 | 26.62 | 26.54 | ↓$0.08 (-0.31%) | 26.54 | 26.62 | 119 |
2024-03-14 | 26.91 | 26.63 | ↓$0.28 (-1.02%) | 26.63 | 26.91 | 109 |
2024-03-13 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.99 | 26.99 | 304 |
Create an account or log in to view more rows.
$CBSE i hate money so im buying
$CBSE we’re fucked tomorrow boys
$CBSE gonna come down hard today
$CBSE whats the news????
$CBSE never selling
$CBSE MACD turned bullish
$CBSE dont be a POS today
$CBSE last chance to load imo
$CBSE what’s next bulls
$CBSE Green by EOD guarentee