Cabot Growth ETF (CBTG) Historical Stock Data

19.90 ↑2.22 (12.56%)
As of December 7, 2021, 9:57am EST.

Historical Data

In the past 30 trading days, CBTG is down -0.17% a day on average. There have been 16 days where Cabot Growth ETF closed green and 14 days where CBTG closed red.

DateOpenCloseChangeLowHighVolume
2021-12-1417.7217.68↓$0.04 (-0.20%)17.7217.724.56K
2021-12-0618.9518.74↓$0.21 (-1.08%)18.7018.951.09K
2021-11-2620.7020.71↑$0.01 (0.06%)20.5320.711.10K
2021-11-2420.1020.78↑$0.68 (3.37%)20.1020.792.78K
2021-11-2320.3220.24↓$0.08 (-0.41%)20.1120.32472
2021-11-2220.9720.60↓$0.37 (-1.78%)20.4620.972.56K
2021-11-1920.9221.16↑$0.24 (1.13%)20.9221.23353
2021-11-1820.8720.84↓$0.03 (-0.14%)20.8420.87454
2021-11-1721.3221.36↑$0.04 (0.19%)21.2821.4910.80K
2021-11-1621.4321.49↑$0.06 (0.28%)21.2421.519.85K
2021-11-1522.5521.82↓$0.73 (-3.24%)21.8222.55298
2021-11-1221.4922.23↑$0.74 (3.44%)21.4822.2316.95K
2021-11-1120.9121.44↑$0.53 (2.53%)20.9121.446.51K
2021-11-1021.3121.08↓$0.23 (-1.07%)21.0821.31306
2021-11-0921.4021.15↓$0.25 (-1.16%)21.0321.401.35K
2021-11-0821.1821.18↑$0.01 (0.05%)21.1521.181.95K
2021-11-0520.9420.75↓$0.19 (-0.91%)20.6720.9615.24K
2021-11-0321.1721.30↑$0.13 (0.59%)21.1721.30278
2021-11-0221.0721.01↓$0.06 (-0.29%)20.9021.124.23K
2021-11-0121.0121.21↑$0.20 (0.95%)21.0121.24874
2021-10-2920.2620.60↑$0.34 (1.67%)20.2420.601.70K
2021-10-2822.2120.45↓$1.76 (-7.95%)19.5823.88166.08K
2021-10-2724.9524.68↓$0.27 (-1.06%)24.6825.032.16K
2021-10-2625.0925.09↑$0.00 (0.00%)25.0925.097
2021-10-2525.1025.20↑$0.10 (0.41%)25.1025.20268
2021-10-2225.1924.98↓$0.21 (-0.81%)24.9825.21460
2021-10-2125.2525.33↑$0.08 (0.33%)25.2525.33385
2021-10-2025.3025.29↓$0.01 (-0.03%)25.2625.31265
2021-10-1925.3425.34↑$0.00 (0.00%)25.3425.3460
2021-10-1524.9524.95↑$0.00 (0.00%)24.9524.951
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$CBTG where’s the WSB guys at? Still sleeping?

0 Like Report
breakthisgrip

$CBTG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report