Convergence Long/Short Equity ETF (CLSE)
BATS: CLSE · Real-Time Price · USD
24.51
+0.04 (0.16%)
Aug 14, 2025, 12:18 PM - Market open
CLSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.46 | 24.60 | 24.46 | 24.60 | - | 0.53% | 990 |
| Aug 13, 2025 | 24.72 | 24.79 | 24.42 | 24.47 | 24.47 | -1.01% | 27,943 |
| Aug 12, 2025 | 24.66 | 24.72 | 24.52 | 24.72 | 24.72 | 0.57% | 35,988 |
| Aug 11, 2025 | 24.57 | 24.67 | 24.54 | 24.58 | 24.58 | - | 23,293 |
| Aug 8, 2025 | 24.45 | 24.65 | 24.45 | 24.58 | 24.58 | 0.86% | 32,101 |
| Aug 7, 2025 | 24.31 | 24.63 | 23.93 | 24.37 | 24.37 | 0.37% | 33,442 |
| Aug 6, 2025 | 24.10 | 24.30 | 24.05 | 24.28 | 24.28 | 1.00% | 61,617 |
| Aug 5, 2025 | 24.29 | 24.29 | 23.97 | 24.04 | 24.04 | -0.66% | 54,621 |
| Aug 4, 2025 | 23.87 | 24.20 | 23.87 | 24.20 | 24.20 | 1.72% | 22,529 |
| Aug 1, 2025 | 23.72 | 23.92 | 23.62 | 23.79 | 23.79 | -1.33% | 16,093 |
| Jul 31, 2025 | 24.09 | 24.24 | 24.03 | 24.11 | 24.11 | 1.01% | 46,678 |
| Jul 30, 2025 | 23.85 | 23.88 | 23.79 | 23.87 | 23.87 | 0.34% | 34,819 |
| Jul 29, 2025 | 23.72 | 23.84 | 23.72 | 23.79 | 23.79 | 0.55% | 47,259 |
| Jul 28, 2025 | 23.61 | 23.75 | 23.54 | 23.66 | 23.66 | 0.21% | 45,868 |
| Jul 25, 2025 | 23.58 | 23.70 | 23.58 | 23.61 | 23.61 | 0.21% | 126,279 |
| Jul 24, 2025 | 23.52 | 23.63 | 23.48 | 23.56 | 23.56 | 0.17% | 94,671 |
| Jul 23, 2025 | 23.34 | 23.52 | 23.24 | 23.52 | 23.52 | 1.42% | 330,853 |
| Jul 22, 2025 | 23.44 | 23.44 | 23.19 | 23.19 | 23.19 | -1.28% | 33,214 |
| Jul 21, 2025 | 23.42 | 23.62 | 23.29 | 23.49 | 23.49 | -0.04% | 53,948 |
| Jul 18, 2025 | 23.51 | 23.51 | 23.37 | 23.50 | 23.50 | 0.17% | 19,239 |
| Jul 17, 2025 | 23.51 | 23.51 | 23.41 | 23.46 | 23.46 | 0.13% | 53,780 |
| Jul 16, 2025 | 23.44 | 23.47 | 23.37 | 23.43 | 23.43 | -0.26% | 28,515 |
| Jul 15, 2025 | 23.54 | 23.54 | 23.42 | 23.49 | 23.49 | - | 35,031 |
| Jul 14, 2025 | 23.24 | 23.49 | 23.17 | 23.49 | 23.49 | 1.03% | 21,944 |
| Jul 11, 2025 | 23.23 | 23.31 | 23.18 | 23.25 | 23.25 | -0.11% | 53,423 |
| Jul 10, 2025 | 23.36 | 23.36 | 23.15 | 23.28 | 23.28 | -0.66% | 90,403 |
| Jul 9, 2025 | 23.44 | 23.46 | 23.36 | 23.43 | 23.43 | 0.34% | 29,007 |
| Jul 8, 2025 | 23.68 | 23.68 | 23.28 | 23.35 | 23.35 | -1.10% | 50,706 |
| Jul 7, 2025 | 23.55 | 23.66 | 23.54 | 23.61 | 23.61 | 0.17% | 43,942 |
| Jul 3, 2025 | 23.39 | 23.57 | 23.39 | 23.57 | 23.57 | 1.16% | 14,648 |
| Jul 2, 2025 | 23.29 | 23.34 | 23.22 | 23.30 | 23.30 | -0.38% | 21,859 |
| Jul 1, 2025 | 23.68 | 23.72 | 23.24 | 23.39 | 23.39 | 0.09% | 112,417 |
| Jun 30, 2025 | 23.68 | 23.72 | 23.37 | 23.37 | 23.37 | -0.89% | 217,451 |
| Jun 27, 2025 | 23.54 | 23.58 | 23.42 | 23.58 | 23.58 | 0.26% | 32,655 |
| Jun 26, 2025 | 23.39 | 23.52 | 23.39 | 23.52 | 23.52 | 0.68% | 19,842 |
| Jun 25, 2025 | 23.44 | 23.45 | 23.33 | 23.36 | 23.36 | 0.13% | 8,253 |
| Jun 24, 2025 | 23.29 | 23.57 | 23.27 | 23.33 | 23.33 | 0.47% | 31,575 |
| Jun 23, 2025 | 22.94 | 23.22 | 22.77 | 23.22 | 23.22 | 1.26% | 32,045 |
| Jun 20, 2025 | 23.08 | 23.08 | 22.91 | 22.93 | 22.93 | -0.65% | 27,619 |
| Jun 18, 2025 | 23.10 | 23.17 | 23.05 | 23.08 | 23.08 | 0.04% | 19,581 |
| Jun 17, 2025 | 23.05 | 23.10 | 23.03 | 23.07 | 23.07 | 0.48% | 35,795 |
| Jun 16, 2025 | 22.88 | 23.06 | 22.87 | 22.96 | 22.96 | 0.61% | 72,044 |
| Jun 13, 2025 | 22.74 | 22.92 | 22.74 | 22.82 | 22.82 | -0.34% | 22,378 |
| Jun 12, 2025 | 22.84 | 22.92 | 22.84 | 22.90 | 22.90 | 0.30% | 19,155 |
| Jun 11, 2025 | 22.71 | 22.84 | 22.61 | 22.83 | 22.83 | 0.62% | 80,520 |
| Jun 10, 2025 | 22.78 | 22.91 | 22.62 | 22.69 | 22.69 | -0.70% | 41,176 |
| Jun 9, 2025 | 22.88 | 22.92 | 22.80 | 22.85 | 22.85 | -0.70% | 70,056 |
| Jun 6, 2025 | 22.92 | 23.01 | 22.79 | 23.01 | 23.01 | 0.68% | 15,683 |
| Jun 5, 2025 | 22.83 | 22.92 | 22.80 | 22.86 | 22.86 | -0.28% | 103,135 |
| Jun 4, 2025 | 23.02 | 23.06 | 22.89 | 22.92 | 22.92 | -0.33% | 34,420 |