MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBLS — Clough Hedged Equity ETF
NYSE ArcaClough Hedged Equity ETF
$31.84
+0.52(+1.66%)
- O
- 31.84
- H
- 31.84
- L
- 31.84
- V
- 247.85
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.84
Period Return+21.6%
Period High$34.52
Period Low$26.12
Avg Daily Volume5.1K
Total Trading Days365
CBLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.84 | $31.84 | $31.84 | $31.84 | +$0.52 | +1.66% | 248 | $31.64 | $31.84 $31.84 |
| Oct 1, 2026 | $31.29 | $31.31 | $31.23 | $31.31 | +$0.15 | +0.49% | 1,141 | $31.25 | $31.23 $31.31 |
| Sep 30, 2026 | $31.16 | $31.16 | $31.16 | $31.16 | +$0.14 | +0.46% | 131 | $31.12 | $31.16 $31.16 |
| Sep 29, 2026 | $31.03 | $31.03 | $31.01 | $31.02 | +$0.05 | +0.15% | 379 | $31.00 | $31.01 $31.03 |
| Sep 28, 2026 | $30.91 | $30.98 | $30.91 | $30.98 | $-0.20 | -0.64% | 482 | $30.94 | $30.91 $30.98 |
| Sep 25, 2026 | $31.17 | $31.17 | $31.17 | $31.17 | $-0.17 | -0.53% | 18 | $31.21 | $31.17 $31.17 |
| Sep 24, 2026 | $31.25 | $31.34 | $31.25 | $31.34 | +$0.11 | +0.35% | 386 | $31.25 | $31.25 $31.34 |
| Sep 23, 2026 | $31.19 | $31.23 | $31.19 | $31.23 | $-0.11 | -0.35% | 215 | $31.21 | $31.19 $31.23 |
| Sep 22, 2026 | $31.31 | $31.34 | $31.31 | $31.34 | $-0.04 | -0.14% | 580 | $31.35 | $31.31 $31.34 |
| Sep 21, 2026 | $31.35 | $31.39 | $31.35 | $31.39 | +$0.31 | +0.99% | 700 | $31.34 | $31.35 $31.39 |
| Sep 18, 2026 | $30.94 | $31.08 | $30.84 | $31.08 | +$0.06 | +0.21% | 512 | $30.90 | $30.84 $31.08 |
| Sep 17, 2026 | $31.05 | $31.05 | $31.01 | $31.01 | +$0.34 | +1.11% | 2,041 | $31.05 | $31.01 $31.05 |
| Sep 16, 2026 | $30.67 | $30.67 | $30.67 | $30.67 | +$0.02 | +0.06% | 189 | $30.75 | $30.67 $30.67 |
| Sep 15, 2026 | $30.54 | $30.71 | $30.54 | $30.66 | +$0.27 | +0.87% | 5,944 | $30.67 | $30.54 $30.71 |
| Sep 14, 2026 | $30.53 | $30.53 | $30.39 | $30.39 | $-0.54 | -1.75% | 730 | $30.53 | $30.39 $30.53 |
| Sep 11, 2026 | $30.92 | $30.96 | $30.92 | $30.93 | +$0.03 | +0.10% | 2,496 | $30.94 | $30.92 $30.96 |
| Sep 10, 2026 | $30.95 | $30.96 | $30.90 | $30.90 | $-0.42 | -1.35% | 19,537 | $30.94 | $30.90 $30.96 |
| Sep 9, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | +$0.02 | +0.06% | 17 | $31.39 | $31.32 $31.32 |
| Sep 8, 2026 | $31.46 | $31.47 | $31.30 | $31.30 | +$0.51 | +1.66% | 5,580 | $31.44 | $31.30 $31.47 |
| Sep 4, 2026 | $30.79 | $30.79 | $30.79 | $30.79 | +$0.17 | +0.57% | 52 | $30.72 | $30.79 $30.79 |
| Sep 3, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | +$0.08 | +0.28% | 169 | $30.68 | $30.62 $30.62 |
| Sep 2, 2026 | $30.54 | $30.54 | $30.54 | $30.54 | $-0.01 | -0.04% | 57 | $30.41 | $30.54 $30.54 |
| Sep 1, 2026 | $30.50 | $30.55 | $30.50 | $30.55 | $-0.09 | -0.30% | 341 | $30.50 | $30.50 $30.55 |
| Aug 31, 2026 | $30.55 | $30.64 | $30.55 | $30.64 | +$0.05 | +0.16% | 3,266 | $30.71 | $30.55 $30.64 |
| Aug 28, 2026 | $31.09 | $31.09 | $30.59 | $30.59 | $-0.75 | -2.41% | 2,180 | $31.45 | $30.59 $31.09 |
| Aug 27, 2026 | $31.17 | $31.34 | $31.17 | $31.34 | +$0.29 | +0.93% | 1,375 | $31.19 | $31.17 $31.34 |
| Aug 26, 2026 | $31.04 | $31.07 | $31.00 | $31.05 | $-0.03 | -0.10% | 10,613 | $31.06 | $31.00 $31.07 |
| Aug 25, 2026 | $31.01 | $31.09 | $31.01 | $31.09 | +$0.39 | +1.26% | 1,995 | $31.02 | $31.01 $31.09 |
| Aug 24, 2026 | $30.70 | $30.70 | $30.70 | $30.70 | $-0.31 | -1.00% | 118 | $30.70 | $30.70 $30.70 |
| Aug 21, 2026 | $31.05 | $31.05 | $31.01 | $31.01 | +$0.05 | +0.17% | 182 | $31.12 | $31.01 $31.05 |