Cabot Growth ETF (CBTG)
CBOE: CBTG
· Real-Time Price · USD
14.75
-0.01 (-0.10%)
At close: Feb 01, 2022, 7:24 PM
CBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 9, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 8, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 7, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 4, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 3, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 2, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0 |
| Feb 1, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.07% | 2,725 |
| Jan 31, 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.20% | 179 |
| Jan 28, 2022 | 14.76 | 14.79 | 14.76 | 14.79 | 14.79 | 0.00% | 365 |
| Jan 27, 2022 | 14.78 | 14.79 | 14.78 | 14.79 | 14.79 | 0.07% | 130 |
| Jan 26, 2022 | 14.80 | 14.80 | 14.73 | 14.78 | 14.78 | -0.14% | 3,874 |
| Jan 25, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.27% | 11 |
| Jan 24, 2022 | 14.44 | 14.84 | 14.44 | 14.84 | 14.84 | 2.06% | 539 |
| Jan 21, 2022 | 14.51 | 14.54 | 14.51 | 14.54 | 14.54 | -0.95% | 968 |
| Jan 20, 2022 | 14.84 | 14.84 | 14.68 | 14.68 | 14.68 | 0.20% | 204 |
| Jan 19, 2022 | 15.04 | 15.04 | 14.65 | 14.65 | 14.65 | -2.33% | 505 |
| Jan 18, 2022 | 15.15 | 15.32 | 15.00 | 15.00 | 15.00 | -3.78% | 975 |
| Jan 14, 2022 | 15.52 | 15.59 | 15.52 | 15.59 | 15.59 | 0.19% | 822 |
| Jan 13, 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -3.23% | 20 |