U.S. markets open in 3 hours 27 minutes
F S&P 500
5,199.00 -13.75 (-0.26%) F Dow Jones
39,102.00 -93.00 (-0.24%) F Nasdaq
18,125.75 -60.75 (-0.33%) E-mini Russell 2000 Index Futur
2,055.00 -9.80 (-0.47%) Petróleo
79.51 +0.52 (+0.66%) Oro
2,314.50 -7.80 (-0.34%)
Clough Hedged Equity ETF (CBLS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:55PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24.05 | 24.17 | 23.99 | 24.06 | 24.06 | 18,400 |
| 07 may 2024 | 24.09 | 24.11 | 24.00 | 24.00 | 24.00 | 8,600 |
| 06 may 2024 | 23.92 | 23.95 | 23.90 | 23.95 | 23.95 | 4,300 |
| 03 may 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 23.66 | 100 |
| 02 may 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 01 may 2024 | 23.06 | 23.08 | 23.06 | 23.08 | 23.08 | 200 |
| 30 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 29 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
| 26 abr 2024 | 23.18 | 23.21 | 23.08 | 23.19 | 23.19 | 4,500 |
| 25 abr 2024 | 22.81 | 23.05 | 22.81 | 22.97 | 22.97 | 3,000 |
| 24 abr 2024 | 22.94 | 22.94 | 22.77 | 22.77 | 22.77 | 2,800 |
| 23 abr 2024 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | 500 |
| 22 abr 2024 | 22.47 | 22.63 | 22.47 | 22.58 | 22.58 | 2,300 |
| 19 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 200 |
| 18 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 17 abr 2024 | 22.74 | 22.74 | 22.63 | 22.70 | 22.70 | 7,200 |
| 16 abr 2024 | 22.80 | 22.94 | 22.77 | 22.90 | 22.90 | 4,100 |
| 15 abr 2024 | 22.83 | 22.85 | 22.82 | 22.84 | 22.84 | 13,700 |
| 12 abr 2024 | 23.29 | 23.29 | 23.07 | 23.07 | 23.07 | 2,400 |
| 11 abr 2024 | 23.12 | 23.20 | 23.11 | 23.20 | 23.20 | 2,200 |
| 10 abr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
| 09 abr 2024 | 23.07 | 23.10 | 23.06 | 23.10 | 23.10 | 2,600 |
| 08 abr 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 23.22 | 13,400 |
| 05 abr 2024 | 23.11 | 23.33 | 23.11 | 23.32 | 23.32 | 1,800 |
| 04 abr 2024 | 23.14 | 23.23 | 22.94 | 22.94 | 22.94 | 1,700 |
| 03 abr 2024 | 23.15 | 23.16 | 23.13 | 23.16 | 23.16 | 3,900 |
| 02 abr 2024 | 23.00 | 23.01 | 22.97 | 23.00 | 23.00 | 1,800 |
| 01 abr 2024 | 23.09 | 23.09 | 23.05 | 23.07 | 23.07 | 3,000 |
| 28 mar 2024 | 22.96 | 22.96 | 22.91 | 22.93 | 22.93 | 2,500 |
| 27 mar 2024 | 23.08 | 23.08 | 22.86 | 22.88 | 22.88 | 2,300 |
| 26 mar 2024 | 22.96 | 23.03 | 22.96 | 23.03 | 23.03 | 25,500 |
| 25 mar 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 300 |
| 22 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| 21 mar 2024 | 22.88 | 22.95 | 22.85 | 22.89 | 22.89 | 17,100 |
| 20 mar 2024 | 22.70 | 22.79 | 22.65 | 22.79 | 22.79 | 1,200 |
| 19 mar 2024 | 22.45 | 22.65 | 22.45 | 22.62 | 22.62 | 10,500 |
| 18 mar 2024 | 22.49 | 22.49 | 22.44 | 22.44 | 22.44 | 300 |
| 15 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
| 14 mar 2024 | 22.51 | 22.54 | 22.49 | 22.49 | 22.49 | 8,400 |
| 13 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
| 12 mar 2024 | 22.34 | 22.51 | 22.32 | 22.50 | 22.50 | 6,900 |
| 11 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 08 mar 2024 | 22.36 | 22.36 | 22.29 | 22.29 | 22.29 | 22,600 |
| 07 mar 2024 | 22.48 | 22.53 | 22.48 | 22.53 | 22.53 | 7,100 |
| 06 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 05 mar 2024 | 22.34 | 22.34 | 22.16 | 22.20 | 22.20 | 5,400 |
| 04 mar 2024 | 22.48 | 22.50 | 22.47 | 22.47 | 22.47 | 1,100 |
| 01 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
| 29 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 28 feb 2024 | 22.16 | 22.17 | 22.11 | 22.11 | 22.11 | 500 |
| 27 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 26 feb 2024 | 22.02 | 22.08 | 21.99 | 22.02 | 22.02 | 4,300 |
| 23 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 100 |
| 22 feb 2024 | 21.87 | 21.93 | 21.87 | 21.93 | 21.93 | 200 |
| 21 feb 2024 | 21.49 | 21.57 | 21.48 | 21.57 | 21.57 | 800 |
| 20 feb 2024 | 21.55 | 21.55 | 21.46 | 21.52 | 21.52 | 1,300 |
| 16 feb 2024 | 21.74 | 21.84 | 21.74 | 21.74 | 21.74 | 16,200 |
| 15 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 100 |
| 14 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 100 |
| 13 feb 2024 | 21.45 | 21.45 | 21.33 | 21.34 | 21.34 | 3,200 |
| 12 feb 2024 | 21.55 | 21.55 | 21.46 | 21.46 | 21.46 | 300 |
| 09 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 08 feb 2024 | 21.33 | 21.37 | 21.33 | 21.37 | 21.37 | 5,800 |
| 07 feb 2024 | 21.39 | 21.39 | 21.32 | 21.32 | 21.32 | 2,400 |
| 06 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
| 05 feb 2024 | 21.37 | 21.38 | 21.35 | 21.35 | 21.35 | 800 |
| 02 feb 2024 | 21.11 | 21.25 | 21.11 | 21.23 | 21.23 | 2,600 |
| 01 feb 2024 | 21.24 | 21.26 | 21.24 | 21.24 | 21.24 | 1,100 |
| 31 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 30 ene 2024 | 21.02 | 21.04 | 21.02 | 21.04 | 21.04 | 3,000 |
| 29 ene 2024 | 20.87 | 21.07 | 20.87 | 21.07 | 21.07 | 700 |
| 26 ene 2024 | 20.85 | 20.88 | 20.82 | 20.87 | 20.87 | 1,500 |
| 25 ene 2024 | 20.92 | 20.92 | 20.84 | 20.91 | 20.91 | 1,000 |
| 24 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 23 ene 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 100 |
| 22 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
| 19 ene 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.66 | 1,200 |
| 18 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 17 ene 2024 | 20.34 | 20.34 | 20.31 | 20.34 | 20.34 | 500 |
| 16 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 12 ene 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 100 |
| 11 ene 2024 | 20.33 | 20.34 | 20.32 | 20.34 | 20.34 | 2,000 |
| 10 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
| 09 ene 2024 | 20.37 | 20.40 | 20.37 | 20.37 | 20.37 | 6,000 |
| 08 ene 2024 | 20.38 | 20.45 | 20.38 | 20.45 | 20.45 | 2,100 |
| 05 ene 2024 | 20.28 | 20.30 | 20.27 | 20.29 | 20.29 | 900 |
| 04 ene 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
| 03 ene 2024 | 20.24 | 20.24 | 20.17 | 20.17 | 20.17 | 100 |
| 02 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
| 29 dic 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 28 dic 2023 | 20.66 | 20.66 | 20.59 | 20.59 | 20.59 | 1,100 |
| 27 dic 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
| 26 dic 2023 | 20.59 | 20.64 | 20.59 | 20.63 | 20.63 | 1,200 |
| 22 dic 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 100 |
| 21 dic 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 dic 2023 | 0.09 Dividendo | |||||
| 20 dic 2023 | 20.42 | 20.42 | 20.14 | 20.14 | 20.05 | 1,400 |
| 19 dic 2023 | 20.48 | 20.48 | 20.47 | 20.47 | 20.37 | 200 |
| 18 dic 2023 | 20.35 | 20.37 | 20.35 | 20.37 | 20.28 | 400 |
| 15 dic 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.