Skip to main content
CBLS logo

Clough Hedged Equity ETF

CBLSNYSEARCACloughEquity

$29.93Today:- (-)1Y +5.17%

As of Oct 16, 2026 close

Assets (AUM)
$57.98M
Expense ratio
1.89%
Dividend yield
0.81%
Holdings
79
52-week range
$27.02$34.52
Volume (live)
-
Avg. volume (3M)
1.74K

CBLS ETF Historical Prices: Clough Hedged Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CBLS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CBLS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CBLS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.9329.9329.9329.9329.93200
Oct 15, 202630.3630.3630.3630.3630.36500
Oct 14, 202631.3331.3330.9530.9530.952.20K
Oct 13, 202631.5831.5931.5831.5831.581.80K
Oct 12, 202631.5331.5331.5031.5031.50500
Oct 9, 202631.7031.8831.7031.8831.88200
Oct 8, 202631.8831.8831.5031.5831.582.10K
Oct 7, 202631.7631.8431.7631.8431.84300
Oct 6, 202632.3132.3132.2632.2632.26300
Oct 5, 202631.9032.2631.9032.2232.222.70K
Oct 2, 202631.8431.8431.8431.8431.84200
Oct 1, 202631.2931.3231.2331.3231.321.10K
Sep 30, 202631.1631.1631.1631.1631.16100
Sep 29, 202631.0231.0231.0131.0231.02400
Sep 28, 202630.9130.9830.9130.9830.98500
Sep 25, 202631.1731.1731.1731.1731.17100
Sep 24, 202631.2531.3431.2531.3431.34400
Sep 23, 202631.1931.2331.1931.2331.23200
Sep 22, 202631.3131.3431.3131.3431.34600
Sep 21, 202631.3531.3931.3531.3931.39700
Sep 18, 202630.9431.0830.8431.0831.08500
Sep 17, 202631.0531.0531.0131.0131.012.00K
Sep 16, 202630.6730.6730.6730.6730.67200
Sep 15, 202630.5430.7130.5430.6630.665.94K
Sep 14, 202630.5330.5330.3930.3930.39730
Sep 11, 202630.9230.9530.9230.9330.932.50K
Sep 10, 202630.9530.9630.9030.9030.9019.54K
Sep 9, 202631.3231.3231.3231.3231.3216
Sep 8, 202631.4631.4731.3031.3031.305.58K
Sep 4, 202630.8030.8030.8030.8030.7951
Sep 3, 202630.6230.6230.6230.6230.62168
Sep 2, 202630.5430.5430.5430.5430.5456
Sep 1, 202630.5030.5530.5030.5530.55340
Aug 31, 202630.5530.6430.5530.6430.643.27K
Aug 28, 202631.0931.0930.5930.5930.592.18K
Aug 27, 202631.1731.3431.1731.3431.341.38K
Aug 26, 202631.0431.0731.0031.0531.0510.61K
Aug 25, 202631.0131.0931.0131.0931.091.99K
Aug 24, 202630.7030.7030.7030.7030.70117
Aug 21, 202631.0531.0531.0131.0131.01181
Aug 20, 202630.9630.9630.9630.9630.9694
Aug 19, 202630.7030.7030.6130.6130.61477
Aug 18, 202630.5230.6130.4430.6130.618.78K
Aug 17, 202631.6431.6431.5931.5931.59240
Aug 14, 202631.0431.0430.9231.0231.02391
Aug 13, 202630.8430.8430.8430.8430.83224
Aug 12, 202631.1131.1531.1131.1531.152.18K
Aug 11, 202630.6130.6130.6130.6130.6163
Aug 10, 202631.0831.0830.7430.7430.74785
Aug 7, 202630.7330.7930.7330.7930.79533
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Clough Hedged Equity ETF Historical Prices

What is OHLC data for CBLS?

OHLC stands for Open, High, Low, Close - the four key price points for CBLS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CBLS?

The adjusted close price for CBLS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CBLS price history go?

CBLS historical price data is available from the ETF's inception on Nov 12, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CBLS data?

CBLS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CBLS?

Trading volume for CBLS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.