CLAMB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1,113.08 | -17.80 | -1.57% | 1,131.07 | 1,131.35 | 1,107.18 | 0 |
Jun 13 2024 | 1,130.88 | -20.69 | -1.80% | 1,151.34 | 1,151.38 | 1,129.43 | 0 |
Jun 12 2024 | 1,151.57 | 13.93 | 1.22% | 1,138.07 | 1,152.92 | 1,138.07 | 0 |
Jun 11 2024 | 1,137.64 | -12.46 | -1.08% | 1,150.68 | 1,153.83 | 1,132.86 | 0 |
Jun 10 2024 | 1,150.10 | -8.03 | -0.69% | 1,147.36 | 1,150.10 | 1,144.31 | 0 |
Jun 07 2024 | 1,158.13 | -3.26 | -0.28% | 1,161.15 | 1,162.91 | 1,151.72 | 0 |
Jun 06 2024 | 1,161.39 | 7.54 | 0.65% | 1,154.23 | 1,163.02 | 1,154.23 | 0 |
Jun 05 2024 | 1,153.85 | 14.17 | 1.24% | 1,140.38 | 1,157.02 | 1,140.38 | 0 |
Jun 04 2024 | 1,139.68 | -8.38 | -0.73% | 1,147.84 | 1,148.21 | 1,134.94 | 0 |
Jun 03 2024 | 1,148.06 | 3.16 | 0.28% | 1,145.75 | 1,155.31 | 1,145.75 | 0 |
May 31 2024 | 1,144.90 | -2.19 | -0.19% | 1,146.99 | 1,147.82 | 1,140.88 | 0 |
May 30 2024 | 1,147.09 | 5.60 | 0.49% | 1,140.85 | 1,147.74 | 1,138.38 | 0 |
May 29 2024 | 1,141.49 | -13.44 | -1.16% | 1,154.67 | 1,154.67 | 1,138.11 | 0 |
May 28 2024 | 1,154.93 | -5.87 | -0.51% | 1,161.01 | 1,163.61 | 1,151.77 | 0 |
May 27 2024 | 1,160.80 | 1.95 | 0.17% | 1,158.72 | 1,160.80 | 1,156.62 | 0 |
May 24 2024 | 1,158.85 | -0.15 | -0.01% | 1,158.26 | 1,159.66 | 1,147.63 | 0 |
May 23 2024 | 1,159.00 | 0.56 | 0.05% | 1,158.38 | 1,163.86 | 1,156.35 | 0 |
May 22 2024 | 1,158.44 | -3.98 | -0.34% | 1,162.05 | 1,163.22 | 1,157.57 | 0 |
May 21 2024 | 1,162.42 | -2.60 | -0.22% | 1,166.87 | 1,166.87 | 1,156.64 | 0 |
May 20 2024 | 1,165.02 | 1.65 | 0.14% | 1,166.14 | 1,166.14 | 1,162.77 | 0 |
May 17 2024 | 1,163.37 | -0.43 | -0.04% | 1,164.11 | 1,164.33 | 1,159.27 | 0 |
May 16 2024 | 1,163.80 | -1.52 | -0.13% | 1,167.36 | 1,167.36 | 1,162.65 | 0 |
May 15 2024 | 1,165.32 | 5.99 | 0.52% | 1,160.61 | 1,166.07 | 1,160.11 | 0 |
May 14 2024 | 1,159.33 | 4.14 | 0.36% | 1,155.03 | 1,160.29 | 1,152.03 | 0 |
May 13 2024 | 1,155.19 | 1.71 | 0.15% | 1,153.62 | 1,155.73 | 1,152.07 | 0 |
May 10 2024 | 1,153.48 | 5.44 | 0.47% | 1,148.76 | 1,155.91 | 1,148.76 | 0 |
May 09 2024 | 1,148.04 | 3.46 | 0.30% | 1,148.49 | 1,148.80 | 1,141.48 | 0 |
May 08 2024 | 1,144.58 | 4.50 | 0.39% | 1,140.05 | 1,146.27 | 1,140.05 | 0 |
May 07 2024 | 1,140.08 | 15.23 | 1.35% | 1,125.64 | 1,140.96 | 1,125.64 | 0 |
May 06 2024 | 1,124.85 | 7.92 | 0.71% | 1,118.05 | 1,127.87 | 1,117.41 | 0 |
May 03 2024 | 1,116.93 | 5.48 | 0.49% | 1,112.83 | 1,122.98 | 1,112.83 | 0 |
May 02 2024 | 1,111.45 | 0.12 | 0.01% | 1,112.39 | 1,114.60 | 1,108.83 | 0 |
Apr 30 2024 | 1,111.33 | -11.50 | -1.02% | 1,123.64 | 1,125.20 | 1,110.09 | 0 |
Apr 29 2024 | 1,122.83 | -7.62 | -0.67% | 1,132.03 | 1,135.69 | 1,122.83 | 0 |
Apr 26 2024 | 1,130.45 | 16.45 | 1.48% | 1,116.54 | 1,132.83 | 1,116.54 | 0 |
Apr 25 2024 | 1,114.00 | -10.33 | -0.92% | 1,125.84 | 1,126.22 | 1,105.18 | 0 |
Apr 24 2024 | 1,124.33 | -3.92 | -0.35% | 1,130.06 | 1,133.71 | 1,122.51 | 0 |
Apr 23 2024 | 1,128.25 | 17.72 | 1.60% | 1,111.16 | 1,129.11 | 1,111.16 | 0 |
Apr 22 2024 | 1,110.53 | 9.21 | 0.84% | 1,103.34 | 1,112.42 | 1,103.34 | 0 |
Apr 19 2024 | 1,101.32 | -2.58 | -0.23% | 1,102.98 | 1,103.24 | 1,092.69 | 0 |
Apr 18 2024 | 1,103.90 | 6.89 | 0.63% | 1,097.66 | 1,105.13 | 1,096.80 | 0 |
Apr 17 2024 | 1,097.01 | 4.06 | 0.37% | 1,092.96 | 1,107.43 | 1,092.07 | 0 |
Apr 16 2024 | 1,092.95 | -15.62 | -1.41% | 1,107.59 | 1,107.59 | 1,089.42 | 0 |
Apr 15 2024 | 1,108.57 | 6.18 | 0.56% | 1,102.64 | 1,119.26 | 1,102.64 | 0 |
Apr 12 2024 | 1,102.39 | -4.30 | -0.39% | 1,108.38 | 1,117.74 | 1,098.52 | 0 |
Apr 11 2024 | 1,106.69 | -8.46 | -0.76% | 1,115.93 | 1,117.25 | 1,099.52 | 0 |
Apr 10 2024 | 1,115.15 | 1.86 | 0.17% | 1,114.49 | 1,122.40 | 1,104.92 | 0 |
Apr 09 2024 | 1,113.29 | -11.99 | -1.07% | 1,124.74 | 1,124.74 | 1,111.27 | 0 |
Apr 08 2024 | 1,125.28 | 6.36 | 0.57% | 1,119.88 | 1,126.19 | 1,117.95 | 0 |
Apr 05 2024 | 1,118.92 | -11.68 | -1.03% | 1,127.11 | 1,127.11 | 1,110.91 | 0 |
Apr 04 2024 | 1,130.60 | 0.94 | 0.08% | 1,129.57 | 1,133.36 | 1,128.94 | 0 |
Apr 03 2024 | 1,129.66 | 4.44 | 0.39% | 1,125.32 | 1,130.67 | 1,125.32 | 0 |
Apr 02 2024 | 1,125.22 | -11.34 | -1.00% | 1,135.78 | 1,142.14 | 1,123.75 | 0 |
Mar 28 2024 | 1,136.56 | 1.79 | 0.16% | 1,135.05 | 1,139.79 | 1,135.05 | 0 |
Mar 27 2024 | 1,134.77 | 4.44 | 0.39% | 1,130.60 | 1,137.74 | 1,130.24 | 0 |
Mar 26 2024 | 1,130.33 | 5.95 | 0.53% | 1,124.13 | 1,131.66 | 1,124.13 | 0 |
Mar 25 2024 | 1,124.38 | 1.36 | 0.12% | 1,122.44 | 1,126.04 | 1,118.08 | 0 |
Mar 22 2024 | 1,123.02 | 0.07 | 0.01% | 1,121.50 | 1,124.67 | 1,118.79 | 0 |
Mar 21 2024 | 1,122.95 | 9.05 | 0.81% | 1,114.60 | 1,123.75 | 1,114.60 | 0 |
Mar 20 2024 | 1,113.90 | -3.78 | -0.34% | 1,117.45 | 1,117.45 | 1,110.74 | 0 |
Mar 19 2024 | 1,117.68 | 6.36 | 0.57% | 1,112.55 | 1,117.93 | 1,111.05 | 0 |