Changebridge Capital Sustainable Equity ETF (CBSE) Historical Stock Data
33.34 ↑0.63 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBSE is down -0.18% a day on average. There have been 16 days where Changebridge Capital Sustainable Equity ETF closed green and 14 days where CBSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.24 | 33.33 | ↑$0.09 (0.29%) | 33.24 | 33.62 | 9.75K |
| 2024-12-19 | 32.80 | 32.71 | ↓$0.09 (-0.28%) | 32.71 | 32.88 | 0.92K |
| 2024-12-18 | 34.42 | 32.89 | ↓$1.53 (-4.45%) | 32.89 | 34.42 | 1.90K |
| 2024-12-17 | 34.71 | 34.39 | ↓$0.32 (-0.91%) | 34.15 | 34.71 | 2.53K |
| 2024-12-16 | 34.91 | 34.86 | ↓$0.05 (-0.15%) | 34.86 | 34.92 | 859 |
| 2024-12-13 | 34.33 | 34.44 | ↑$0.11 (0.33%) | 34.33 | 34.44 | 329 |
| 2024-12-12 | 34.61 | 34.19 | ↓$0.42 (-1.23%) | 34.19 | 34.61 | 2.91K |
| 2024-12-11 | 34.69 | 34.69 | ↑$0.00 (0.00%) | 34.69 | 34.69 | 182 |
| 2024-12-10 | 34.09 | 34.09 | ↑$0.00 (0.00%) | 34.09 | 34.09 | 416 |
| 2024-12-09 | 35.44 | 34.54 | ↓$0.90 (-2.54%) | 34.54 | 35.44 | 0.97K |
| 2024-12-06 | 34.90 | 34.99 | ↑$0.09 (0.25%) | 34.90 | 34.99 | 0.96K |
| 2024-12-05 | 34.73 | 34.81 | ↑$0.08 (0.23%) | 34.73 | 35.04 | 4.92K |
| 2024-12-04 | 34.77 | 34.76 | ↓$0.01 (-0.03%) | 34.74 | 34.77 | 610 |
| 2024-12-03 | 34.55 | 34.65 | ↑$0.10 (0.28%) | 34.55 | 35.42 | 4.22K |
| 2024-12-02 | 34.69 | 34.82 | ↑$0.13 (0.37%) | 34.69 | 34.83 | 1.73K |
| 2024-11-29 | 34.89 | 34.77 | ↓$0.12 (-0.35%) | 34.77 | 34.90 | 564 |
| 2024-11-27 | 34.55 | 34.62 | ↑$0.08 (0.23%) | 34.53 | 34.62 | 1.47K |
| 2024-11-26 | 34.70 | 34.65 | ↓$0.05 (-0.14%) | 34.65 | 34.70 | 515 |
| 2024-11-25 | 34.81 | 34.61 | ↓$0.20 (-0.57%) | 34.58 | 34.81 | 2.31K |
| 2024-11-22 | 34.16 | 34.25 | ↑$0.09 (0.26%) | 34.16 | 34.31 | 520 |
| 2024-11-21 | 33.62 | 34.06 | ↑$0.44 (1.32%) | 33.62 | 34.09 | 4.98K |
| 2024-11-20 | 33.07 | 33.19 | ↑$0.12 (0.37%) | 33.07 | 33.19 | 1.09K |
| 2024-11-19 | 32.98 | 33.27 | ↑$0.29 (0.88%) | 32.98 | 33.27 | 2.98K |
| 2024-11-18 | 32.99 | 32.95 | ↓$0.04 (-0.11%) | 32.95 | 32.99 | 1.08K |
| 2024-11-15 | 32.66 | 32.60 | ↓$0.06 (-0.17%) | 32.54 | 32.66 | 1.18K |
| 2024-11-14 | 33.24 | 33.06 | ↓$0.18 (-0.54%) | 33.06 | 33.24 | 1.31K |
| 2024-11-13 | 33.56 | 33.35 | ↓$0.21 (-0.63%) | 33.35 | 33.56 | 707 |
| 2024-11-12 | 32.87 | 33.06 | ↑$0.19 (0.58%) | 32.87 | 33.06 | 0.93K |
| 2024-11-11 | 33.42 | 33.44 | ↑$0.02 (0.05%) | 33.37 | 33.44 | 3.51K |
| 2024-11-08 | 32.67 | 33.08 | ↑$0.41 (1.26%) | 32.67 | 33.08 | 2.31K |
Create an account or log in to view more rows.
$CBSE Mindset is key
$CBSE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CBSE free to hold
$CBSE holdddd it tight yall
$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