Changebridge Capital Long/Short Equity ETF (NY: CBLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.42	21.47	21.42	21.42	50,559	-0.04(-0.18%)
Feb 27, 2023	21.38	21.46	21.38	21.46	151	+0.10(+0.46%)
Feb 24, 2023	21.36	21.36	21.36	21.36	0	+0.02(+0.10%)
Feb 23, 2023	21.34	21.34	21.34	21.34	0	+0.20(+0.96%)
Feb 22, 2023	21.13	21.13	21.13	21.13	0	+0.05(+0.22%)
Feb 21, 2023	21.09	21.09	21.09	21.09	0	-0.34(-1.59%)
Feb 17, 2023	21.43	21.43	21.43	21.43	0	+0.04(+0.20%)
Feb 16, 2023	21.39	21.39	21.39	21.39	0	-0.07(-0.33%)
Feb 15, 2023	21.46	21.46	21.46	21.46	0	+0.05(+0.21%)
Feb 14, 2023	21.41	21.41	21.41	21.41	0	+0.16(+0.77%)
Feb 13, 2023	21.18	21.25	21.18	21.25	328	+0.11(+0.50%)
Feb 10, 2023	21.14	21.14	21.14	21.14	0	-0.04(-0.20%)
Feb 09, 2023	21.18	21.18	21.18	21.18	0	-0.30(-1.38%)
Feb 08, 2023	21.48	21.48	21.48	21.48	0	-0.09(-0.42%)
Feb 07, 2023	21.57	21.57	21.57	21.57	0	-0.05(-0.24%)
Feb 06, 2023	21.62	21.62	21.62	21.62	0	-0.35(-1.61%)
Feb 03, 2023	22.06	22.08	21.97	21.97	2,621	+0.15(+0.67%)
Feb 02, 2023	21.74	21.83	21.74	21.83	100	-0.18(-0.80%)
Feb 01, 2023	22.00	22.00	22.00	22.00	0	+0.21(+0.94%)
Jan 31, 2023	21.80	21.80	21.80	21.80	0	+0.17(+0.77%)
Jan 30, 2023	21.63	21.63	21.63	21.63	0	-0.39(-1.77%)
Jan 27, 2023	21.96	22.02	21.93	22.02	5,238	-0.03(-0.12%)
Jan 26, 2023	22.05	22.05	22.05	22.05	0	+0.05(+0.25%)
Jan 25, 2023	21.99	21.99	21.99	21.99	0	+0.10(+0.47%)
Jan 24, 2023	21.84	21.89	21.84	21.89	227	+0.19(+0.89%)
Jan 23, 2023	21.70	21.70	21.70	21.70	0	-0.12(-0.54%)
Jan 20, 2023	21.91	21.91	21.81	21.81	1,004	-0.04(-0.20%)
Jan 19, 2023	21.97	21.97	21.84	21.86	1,004	+0.01(+0.06%)
Jan 18, 2023	21.85	21.85	21.85	21.85	0	-0.09(-0.41%)
Jan 17, 2023	21.93	21.93	21.93	21.93	0	-0.40(-1.78%)
Jan 13, 2023	22.33	22.33	22.33	22.33	111	+0.18(+0.80%)
Jan 12, 2023	22.15	22.15	22.15	22.15	0	+0.34(+1.54%)
Jan 11, 2023	21.79	21.82	21.76	21.82	3,214	+0.02(+0.07%)
Jan 10, 2023	21.80	21.80	21.80	21.80	8	+0.21(+0.98%)
Jan 09, 2023	21.67	21.67	21.59	21.59	5,022	+0.07(+0.33%)
Jan 06, 2023	21.52	21.52	21.52	21.52	100	+0.23(+1.10%)
Jan 05, 2023	21.29	21.29	21.29	21.29	30	+0.15(+0.72%)
Jan 04, 2023	21.14	21.14	21.14	21.14	150	+0.17(+0.82%)
Jan 03, 2023	21.05	21.05	20.89	20.96	1,650	-0.10(-0.48%)
Dec 30, 2022	21.01	21.06	21.01	21.06	1,456	+0.14(+0.65%)
Dec 29, 2022	20.93	20.93	20.93	20.93	1	+0.07(+0.35%)
Dec 28, 2022	20.86	20.86	20.86	20.86	0	-0.23(-1.10%)
Dec 27, 2022	21.09	21.09	21.09	21.09	51	+0.11(+0.51%)
Dec 23, 2022	20.96	20.98	20.96	20.98	1,004	+0.30(+1.44%)
Dec 22, 2022	20.69	20.69	20.69	20.69	0	-0.10(-0.49%)
Dec 21, 2022	20.66	20.80	20.66	20.79	580	+0.19(+0.93%)
Dec 20, 2022	20.53	20.60	20.53	20.60	502	+0.16(+0.78%)
Dec 19, 2022	20.44	20.44	20.44	20.44	0	-0.08(-0.37%)
Dec 16, 2022	20.51	20.51	20.51	20.51	0	-0.11(-0.53%)
Dec 15, 2022	20.62	20.62	20.62	20.62	2	-0.26(-1.23%)
Dec 14, 2022	20.88	20.88	20.88	20.88	0	+0.01(+0.07%)
Dec 13, 2022	20.87	20.87	20.87	20.87	0	+0.29(+1.40%)
Dec 12, 2022	20.56	20.58	20.53	20.58	1,522	+0.11(+0.55%)
Dec 09, 2022	20.53	20.56	20.46	20.46	1,094	-0.15(-0.73%)
Dec 08, 2022	20.61	20.61	20.61	20.61	0	-0.17(-0.82%)
Dec 07, 2022	20.78	20.78	20.78	20.78	0	-0.10(-0.50%)
Dec 06, 2022	20.89	20.89	20.89	20.89	0	+0.07(+0.36%)
Dec 05, 2022	21.13	22.20	20.82	20.82	10,195	-0.42(-1.97%)
Dec 02, 2022	21.18	21.23	21.18	21.23	1,270	-0.03(-0.16%)