Cabot Growth ETF (CBTG) Historical Stock Data

17.68 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2021-12-14	17.72	17.68	↓$0.04 (-0.20%)	17.72	17.72	4.56K
2021-12-06	18.95	18.74	↓$0.21 (-1.08%)	18.70	18.95	1.09K
2021-11-26	20.70	20.71	↑$0.01 (0.06%)	20.53	20.71	1.10K
2021-11-24	20.10	20.78	↑$0.68 (3.37%)	20.10	20.79	2.78K
2021-11-23	20.32	20.24	↓$0.08 (-0.41%)	20.11	20.32	472
2021-11-22	20.97	20.60	↓$0.37 (-1.78%)	20.46	20.97	2.56K
2021-11-19	20.92	21.16	↑$0.24 (1.13%)	20.92	21.23	353
2021-11-18	20.87	20.84	↓$0.03 (-0.14%)	20.84	20.87	454
2021-11-17	21.32	21.36	↑$0.04 (0.19%)	21.28	21.49	10.80K
2021-11-16	21.43	21.49	↑$0.06 (0.28%)	21.24	21.51	9.85K
2021-11-15	22.55	21.82	↓$0.73 (-3.24%)	21.82	22.55	298
2021-11-12	21.49	22.23	↑$0.74 (3.44%)	21.48	22.23	16.95K
2021-11-11	20.91	21.44	↑$0.53 (2.53%)	20.91	21.44	6.51K
2021-11-10	21.31	21.08	↓$0.23 (-1.07%)	21.08	21.31	306
2021-11-09	21.40	21.15	↓$0.25 (-1.16%)	21.03	21.40	1.35K
2021-11-08	21.18	21.18	↑$0.01 (0.05%)	21.15	21.18	1.95K
2021-11-05	20.94	20.75	↓$0.19 (-0.91%)	20.67	20.96	15.24K
2021-11-03	21.17	21.30	↑$0.13 (0.59%)	21.17	21.30	278
2021-11-02	21.07	21.01	↓$0.06 (-0.29%)	20.90	21.12	4.23K
2021-11-01	21.01	21.21	↑$0.20 (0.95%)	21.01	21.24	874
2021-10-29	20.26	20.60	↑$0.34 (1.67%)	20.24	20.60	1.70K
2021-10-28	22.21	20.45	↓$1.76 (-7.95%)	19.58	23.88	166.08K
2021-10-27	24.95	24.68	↓$0.27 (-1.06%)	24.68	25.03	2.16K
2021-10-26	25.09	25.09	↑$0.00 (0.00%)	25.09	25.09	7
2021-10-25	25.10	25.20	↑$0.10 (0.41%)	25.10	25.20	268
2021-10-22	25.19	24.98	↓$0.21 (-0.81%)	24.98	25.21	460
2021-10-21	25.25	25.33	↑$0.08 (0.33%)	25.25	25.33	385
2021-10-20	25.30	25.29	↓$0.01 (-0.03%)	25.26	25.31	265
2021-10-19	25.34	25.34	↑$0.00 (0.00%)	25.34	25.34	60
2021-10-15	24.95	24.95	↑$0.00 (0.00%)	24.95	24.95	1