Cabot Growth ETF (CBTG) Exchange: BATS
Data as of April 19, 2024
$14.75 ($-0.01) -0.07%
Cabot Growth ETF - Daily Information
Click for more stock information on Cabot Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.75 |
| Previous Close | $14.75 |
| High | $14.75 |
| Low | $14.75 |
| Adjusted Open | $14.75 |
| Previous Adjusted Close | $14.75 |
| Adjusted High | $14.75 |
| Adjusted Low | $14.75 |
About Cabot Growth ETF (CBTG)
Cabot Growth ETF
Invest in Cabot Growth ETF (CBTG)
Historical Stock Data for Cabot Growth ETF (CBTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,725 |
| 2022-01-31 | $14.77 | $14.77 | $14.76 | $14.76 | $14.76 | 179 |
| 2022-01-28 | $14.76 | $14.79 | $14.76 | $14.79 | $14.79 | 365 |
| 2022-01-27 | $14.78 | $14.79 | $14.78 | $14.79 | $14.79 | 130 |
| 2022-01-26 | $14.80 | $14.80 | $14.73 | $14.78 | $14.78 | 3,874 |
| 2022-01-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 11 |
| 2022-01-24 | $14.44 | $14.84 | $14.44 | $14.84 | $14.84 | 539 |
| 2022-01-21 | $14.51 | $14.54 | $14.51 | $14.54 | $14.54 | 968 |
| 2022-01-20 | $14.84 | $14.84 | $14.68 | $14.68 | $14.68 | 204 |
| 2022-01-19 | $15.04 | $15.04 | $14.65 | $14.65 | $14.65 | 505 |
| 2022-01-18 | $15.15 | $15.32 | $15.00 | $15.00 | $15.00 | 975 |
| 2022-01-14 | $15.52 | $15.59 | $15.52 | $15.59 | $15.59 | 822 |
| 2022-01-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 20 |
| 2022-01-12 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 68 |
| 2022-01-11 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 285 |
| 2022-01-10 | $15.33 | $15.72 | $15.30 | $15.72 | $15.72 | 549 |
| 2022-01-07 | $15.74 | $15.74 | $15.66 | $15.66 | $15.66 | 1,793 |
| 2022-01-06 | $15.86 | $15.93 | $15.86 | $15.93 | $15.93 | 1,780 |
| 2022-01-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 161 |
| 2022-01-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 239 |
| 2022-01-03 | $17.50 | $17.50 | $17.47 | $17.47 | $17.47 | 517 |
| 2021-12-31 | $17.60 | $17.60 | $17.48 | $17.48 | $17.48 | 462 |
| 2021-12-30 | $17.53 | $17.57 | $17.47 | $17.47 | $17.47 | 581 |
| 2021-12-29 | $16.93 | $17.41 | $16.93 | $17.24 | $17.24 | 4,585 |
| 2021-12-28 | $18.13 | $18.20 | $17.48 | $17.48 | $17.48 | 2,024 |
| 2021-12-27 | $16.98 | $18.05 | $16.98 | $18.02 | $18.02 | 2,046 |
| 2021-12-23 | $17.78 | $18.01 | $17.78 | $18.01 | $18.01 | 2,321 |
| 2021-12-22 | $17.48 | $17.51 | $17.45 | $17.47 | $17.47 | 434 |
| 2021-12-21 | $17.62 | $17.62 | $17.22 | $17.35 | $17.35 | 648,964 |
| 2021-12-20 | $17.83 | $17.84 | $17.79 | $17.79 | $17.18 | 499 |
| 2021-12-17 | $17.52 | $17.96 | $17.52 | $17.96 | $17.35 | 273 |
| 2021-12-16 | $17.97 | $17.97 | $17.45 | $17.61 | $17.01 | 5,107 |
| 2021-12-15 | $17.71 | $17.94 | $17.51 | $17.88 | $17.27 | 1,655 |
| 2021-12-14 | $18.07 | $18.07 | $17.68 | $17.68 | $17.08 | 4,760 |
| 2021-12-13 | $18.83 | $18.83 | $18.28 | $18.28 | $17.65 | 424 |
| 2021-12-10 | $18.96 | $19.07 | $18.82 | $18.82 | $18.18 | 1,465 |
| 2021-12-09 | $19.92 | $19.95 | $19.19 | $19.19 | $18.53 | 3,240 |
| 2021-12-08 | $20.05 | $20.15 | $20.05 | $20.06 | $19.37 | 1,497 |
| 2021-12-07 | $19.17 | $19.81 | $19.17 | $19.81 | $19.13 | 699 |
| 2021-12-06 | $18.95 | $18.95 | $18.70 | $18.74 | $18.10 | 1,087 |
| 2021-12-03 | $19.50 | $19.50 | $18.91 | $19.03 | $18.38 | 9,830 |
| 2021-12-02 | $19.71 | $20.18 | $19.71 | $20.18 | $19.49 | 3,711 |
| 2021-12-01 | $21.40 | $21.40 | $20.04 | $20.04 | $19.36 | 1,546 |
| 2021-11-30 | $20.57 | $20.80 | $20.57 | $20.80 | $20.09 | 1,640 |
| 2021-11-29 | $20.47 | $20.77 | $20.47 | $20.69 | $19.98 | 1,742 |
| 2021-11-26 | $20.70 | $20.71 | $20.53 | $20.71 | $20.00 | 1,103 |
| 2021-11-24 | $20.10 | $20.79 | $20.10 | $20.78 | $20.07 | 2,775 |
| 2021-11-23 | $20.32 | $20.32 | $20.11 | $20.24 | $19.55 | 472 |
| 2021-11-22 | $20.97 | $20.97 | $20.46 | $20.60 | $19.89 | 2,559 |
| 2021-11-19 | $20.92 | $21.23 | $20.92 | $21.16 | $20.43 | 353 |
| 2021-11-18 | $20.87 | $20.87 | $20.84 | $20.84 | $20.13 | 454 |
| 2021-11-17 | $21.32 | $21.49 | $21.28 | $21.36 | $20.63 | 10,804 |
| 2021-11-16 | $21.43 | $21.51 | $21.24 | $21.49 | $20.76 | 9,852 |
| 2021-11-15 | $22.55 | $22.55 | $21.82 | $21.82 | $21.07 | 298 |
| 2021-11-12 | $21.49 | $22.23 | $21.48 | $22.23 | $21.47 | 16,947 |
| 2021-11-11 | $20.91 | $21.44 | $20.91 | $21.44 | $20.71 | 6,508 |
| 2021-11-10 | $21.31 | $21.31 | $21.08 | $21.08 | $20.36 | 316 |
| 2021-11-09 | $21.40 | $21.40 | $21.03 | $21.15 | $20.43 | 1,351 |
| 2021-11-08 | $21.18 | $21.18 | $21.15 | $21.18 | $20.46 | 1,951 |
| 2021-11-05 | $20.94 | $20.96 | $20.67 | $20.75 | $20.04 | 15,263 |
| 2021-11-04 | $21.05 | $21.26 | $21.00 | $21.26 | $20.53 | 961 |
| 2021-11-03 | $21.17 | $21.30 | $21.17 | $21.30 | $20.57 | 278 |
| 2021-11-02 | $21.07 | $21.12 | $20.90 | $21.01 | $20.29 | 4,230 |
| 2021-11-01 | $21.01 | $21.24 | $21.01 | $21.21 | $20.49 | 877 |
| 2021-10-29 | $20.26 | $20.60 | $20.24 | $20.60 | $19.89 | 1,698 |
| 2021-10-28 | $22.21 | $23.88 | $19.58 | $20.45 | $19.75 | 166,083 |
| 2021-10-27 | $24.95 | $25.03 | $24.68 | $24.68 | $23.84 | 2,157 |
| 2021-10-26 | $25.09 | $25.09 | $25.09 | $25.09 | $24.23 | 7 |
| 2021-10-25 | $25.10 | $25.20 | $25.10 | $25.20 | $24.34 | 268 |
| 2021-10-22 | $25.19 | $25.21 | $24.98 | $24.98 | $24.13 | 460 |
| 2021-10-21 | $25.25 | $25.33 | $25.25 | $25.33 | $24.47 | 385 |
| 2021-10-20 | $25.30 | $25.30 | $25.26 | $25.29 | $24.43 | 265 |
| 2021-10-19 | $25.34 | $25.34 | $25.34 | $25.34 | $24.48 | 60 |
| 2021-10-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.17 | 60 |
| 2021-10-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.10 | 1 |
| 2021-10-14 | $25.08 | $25.15 | $25.07 | $25.15 | $24.29 | 724 |
| 2021-10-13 | $24.68 | $24.74 | $24.64 | $24.74 | $23.89 | 1,057 |
| 2021-10-12 | $24.30 | $24.70 | $24.30 | $24.58 | $23.74 | 534 |
| 2021-10-11 | $24.45 | $24.45 | $24.45 | $24.45 | $23.62 | 65 |
| 2021-10-08 | $24.82 | $24.82 | $24.82 | $24.82 | $23.97 | 6 |
| 2021-10-07 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 2 |
| 2021-10-06 | $25.13 | $25.13 | $25.13 | $25.13 | $24.27 | 9 |
| 2021-10-05 | $24.96 | $25.06 | $24.96 | $25.06 | $24.20 | 132 |
| 2021-10-04 | $24.82 | $24.82 | $24.76 | $24.80 | $23.95 | 621 |
| 2021-10-01 | $25.22 | $25.37 | $25.13 | $25.37 | $24.50 | 609 |
| 2021-09-30 | $25.42 | $25.47 | $25.05 | $25.05 | $24.19 | 2,952 |
| 2021-09-29 | $26.41 | $26.41 | $25.49 | $25.49 | $24.62 | 105 |
| 2021-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.36 | 31 |
| 2021-09-27 | $26.65 | $27.06 | $26.50 | $27.03 | $26.11 | 1,662 |
| 2021-09-24 | $26.51 | $26.85 | $25.73 | $26.28 | $25.38 | 5,146 |
| 2021-09-23 | $26.98 | $26.98 | $26.96 | $26.96 | $26.04 | 488 |
| 2021-09-22 | $26.47 | $26.47 | $26.42 | $26.42 | $25.51 | 246 |
| 2021-09-21 | $26.07 | $26.10 | $25.95 | $25.95 | $25.06 | 1,023 |
| 2021-09-20 | $25.70 | $26.05 | $25.26 | $25.62 | $24.75 | 6,914 |
| 2021-09-17 | $26.35 | $26.68 | $26.35 | $26.68 | $25.77 | 1,075 |
| 2021-09-16 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 100 |
| 2021-09-15 | $25.70 | $26.37 | $25.70 | $26.37 | $25.47 | 3,198 |
| 2021-09-14 | $26.33 | $26.33 | $26.00 | $26.00 | $25.11 | 4,942 |
| 2021-09-13 | $26.78 | $26.79 | $26.54 | $26.54 | $25.63 | 2,406 |
| 2021-09-10 | $26.80 | $26.80 | $26.52 | $26.52 | $25.62 | 209 |
| 2021-09-09 | $26.90 | $26.99 | $26.80 | $26.80 | $25.89 | 1,204 |
| 2021-09-08 | $26.99 | $26.99 | $26.62 | $26.62 | $25.71 | 1,005 |
| 2021-09-07 | $27.92 | $27.92 | $27.35 | $27.41 | $26.47 | 4,175 |
| 2021-09-03 | $27.83 | $27.83 | $27.45 | $27.65 | $26.71 | 1,244 |
| 2021-09-02 | $27.84 | $27.84 | $27.76 | $27.76 | $26.81 | 1,223 |
| 2021-09-01 | $27.30 | $27.60 | $27.30 | $27.60 | $26.65 | 368 |
| 2021-08-31 | $27.40 | $27.40 | $27.34 | $27.34 | $26.40 | 284 |
| 2021-08-30 | $27.25 | $27.34 | $27.12 | $27.12 | $26.20 | 1,852 |
| 2021-08-27 | $27.82 | $28.28 | $27.38 | $28.21 | $27.24 | 2,080 |
| 2021-08-26 | $27.03 | $27.99 | $26.98 | $27.66 | $26.72 | 7,423 |
| 2021-08-25 | $26.58 | $27.22 | $26.58 | $27.22 | $26.29 | 724 |
| 2021-08-24 | $25.96 | $25.96 | $25.91 | $25.95 | $25.07 | 789 |
| 2021-08-23 | $25.53 | $25.96 | $25.53 | $25.95 | $25.06 | 550 |
| 2021-08-20 | $24.88 | $24.88 | $24.52 | $24.85 | $24.00 | 2,327 |
| 2021-08-19 | $25.27 | $25.27 | $25.27 | $25.27 | $24.41 | 63 |
| 2021-08-18 | $25.96 | $26.29 | $25.92 | $25.92 | $25.04 | 342 |
| 2021-08-17 | $26.38 | $26.47 | $25.81 | $26.04 | $25.15 | 11,705 |
| 2021-08-16 | $26.85 | $26.86 | $26.77 | $26.77 | $25.86 | 618 |
| 2021-08-13 | $27.06 | $27.12 | $27.06 | $27.12 | $26.20 | 616 |
| 2021-08-12 | $27.41 | $27.41 | $27.41 | $27.41 | $26.48 | 51 |
| 2021-08-11 | $27.62 | $27.62 | $27.37 | $27.38 | $26.45 | 1,298 |
| 2021-08-10 | $27.61 | $27.70 | $27.61 | $27.69 | $26.75 | 779 |
| 2021-08-09 | $27.19 | $27.75 | $27.19 | $27.75 | $26.80 | 1,300 |
| 2021-08-06 | $27.66 | $27.71 | $27.66 | $27.71 | $26.76 | 629 |
| 2021-08-05 | $27.06 | $27.88 | $27.00 | $27.88 | $26.92 | 688 |
| 2021-08-04 | $27.24 | $27.24 | $27.24 | $27.24 | $26.31 | 76 |
| 2021-08-03 | $26.96 | $27.17 | $26.96 | $27.17 | $26.24 | 850 |
| 2021-08-02 | $27.28 | $27.28 | $27.28 | $27.28 | $26.35 | 171 |
| 2021-07-30 | $27.70 | $27.70 | $27.36 | $27.36 | $26.42 | 1,206 |
| 2021-07-29 | $28.01 | $28.02 | $27.85 | $27.86 | $26.91 | 1,651 |
| 2021-07-28 | $27.29 | $27.29 | $27.29 | $27.29 | $26.36 | 494 |
| 2021-07-27 | $26.76 | $26.76 | $26.76 | $26.76 | $25.85 | 151 |
| 2021-07-26 | $27.38 | $27.39 | $27.20 | $27.20 | $26.27 | 599 |
| 2021-07-23 | $27.38 | $27.65 | $27.38 | $27.55 | $26.61 | 3,148 |
| 2021-07-22 | $27.57 | $27.60 | $27.57 | $27.60 | $26.66 | 274 |
| 2021-07-21 | $27.56 | $27.95 | $27.56 | $27.95 | $27.00 | 471 |
| 2021-07-20 | $27.03 | $27.23 | $27.03 | $27.23 | $26.30 | 260 |
| 2021-07-19 | $26.21 | $26.50 | $26.21 | $26.49 | $25.58 | 1,739 |
| 2021-07-16 | $27.30 | $27.30 | $27.07 | $27.07 | $26.15 | 1,317 |
| 2021-07-15 | $27.24 | $27.88 | $27.24 | $27.66 | $26.71 | 3,684 |
| 2021-07-14 | $28.00 | $28.52 | $27.79 | $27.79 | $26.84 | 2,403 |
| 2021-07-13 | $28.28 | $28.28 | $28.28 | $28.28 | $27.31 | 115 |
| 2021-07-12 | $28.67 | $28.78 | $28.67 | $28.78 | $27.79 | 685 |
| 2021-07-09 | $28.81 | $28.91 | $28.81 | $28.91 | $27.92 | 279 |
| 2021-07-08 | $28.50 | $28.50 | $27.66 | $28.43 | $27.46 | 3,192 |
| 2021-07-07 | $28.90 | $28.92 | $28.56 | $28.71 | $27.73 | 784 |
| 2021-07-06 | $29.09 | $29.41 | $28.91 | $29.00 | $28.01 | 6,972 |
| 2021-07-02 | $29.49 | $29.49 | $29.21 | $29.21 | $28.21 | 303 |
| 2021-07-01 | $29.94 | $29.94 | $29.26 | $29.42 | $28.41 | 1,989 |
| 2021-06-30 | $28.88 | $29.02 | $28.87 | $29.02 | $28.03 | 3,093 |
| 2021-06-29 | $29.15 | $29.26 | $29.15 | $29.26 | $28.26 | 600 |
| 2021-06-28 | $29.96 | $29.96 | $29.59 | $29.59 | $28.58 | 1,983 |
| 2021-06-25 | $30.23 | $30.23 | $29.63 | $29.63 | $28.61 | 362 |
| 2021-06-24 | $29.29 | $29.63 | $29.29 | $29.58 | $28.57 | 4,503 |
| 2021-06-23 | $28.55 | $28.60 | $28.52 | $28.57 | $27.60 | 720 |
| 2021-06-22 | $28.28 | $28.33 | $28.26 | $28.33 | $27.36 | 369 |
| 2021-06-21 | $28.02 | $28.32 | $28.02 | $28.28 | $27.31 | 2,564 |
| 2021-06-18 | $28.11 | $28.11 | $27.85 | $28.08 | $27.12 | 1,574 |
| 2021-06-17 | $28.48 | $28.48 | $28.48 | $28.48 | $27.51 | 197 |
| 2021-06-16 | $28.08 | $28.08 | $28.08 | $28.08 | $27.12 | 5 |
| 2021-06-15 | $28.86 | $28.86 | $28.21 | $28.22 | $27.26 | 4,673 |
| 2021-06-14 | $28.57 | $28.79 | $28.56 | $28.67 | $27.69 | 7,710 |
| 2021-06-11 | $28.28 | $28.55 | $28.21 | $28.26 | $27.29 | 4,663 |
| 2021-06-10 | $28.19 | $28.46 | $28.18 | $28.21 | $27.24 | 3,263 |
| 2021-06-09 | $28.78 | $28.78 | $28.25 | $28.26 | $27.29 | 5,891 |
| 2021-06-08 | $27.95 | $28.40 | $27.95 | $28.38 | $27.41 | 2,133 |
| 2021-06-07 | $27.89 | $27.89 | $27.80 | $27.80 | $26.85 | 294 |
| 2021-06-04 | $27.45 | $27.53 | $27.42 | $27.53 | $26.59 | 798 |
| 2021-06-03 | $27.08 | $27.09 | $26.73 | $27.07 | $26.15 | 2,804 |
| 2021-06-02 | $27.18 | $27.18 | $27.18 | $27.18 | $26.26 | 21 |
| 2021-06-01 | $27.09 | $27.15 | $26.93 | $27.15 | $26.22 | 2,706 |
| 2021-05-28 | $27.26 | $27.29 | $27.09 | $27.09 | $26.16 | 2,017 |
| 2021-05-27 | $26.89 | $26.99 | $26.68 | $26.99 | $26.06 | 644 |
| 2021-05-26 | $26.59 | $26.73 | $26.59 | $26.73 | $25.82 | 740 |
| 2021-05-25 | $26.32 | $26.35 | $26.15 | $26.15 | $25.25 | 5,740 |
| 2021-05-24 | $26.41 | $26.41 | $26.09 | $26.31 | $25.41 | 2,453 |
| 2021-05-21 | $26.33 | $26.33 | $26.33 | $26.33 | $25.43 | 19 |
| 2021-05-20 | $26.20 | $26.37 | $26.20 | $26.37 | $25.47 | 2,871 |
| 2021-05-19 | $25.95 | $25.99 | $25.80 | $25.98 | $25.09 | 1,216 |
| 2021-05-18 | $25.51 | $26.16 | $25.50 | $25.99 | $25.10 | 686 |
| 2021-05-17 | $25.16 | $25.26 | $24.84 | $25.26 | $24.40 | 2,390 |
| 2021-05-14 | $25.43 | $25.55 | $25.23 | $25.23 | $24.37 | 5,135 |
| 2021-05-13 | $25.16 | $25.23 | $24.61 | $24.92 | $24.07 | 2,009 |
| 2021-05-12 | $25.58 | $25.58 | $25.00 | $25.09 | $24.24 | 2,697 |
| 2021-05-11 | $22.79 | $25.57 | $22.79 | $25.55 | $24.67 | 13,117 |
| 2021-05-10 | $27.32 | $27.37 | $25.47 | $25.47 | $24.60 | 6,475 |
| 2021-05-07 | $26.79 | $27.00 | $26.79 | $27.00 | $26.08 | 692 |
| 2021-05-06 | $27.66 | $27.67 | $25.49 | $25.98 | $25.09 | 10,584 |
| 2021-05-05 | $28.00 | $28.00 | $25.50 | $27.06 | $26.14 | 6,300 |
| 2021-05-04 | $27.36 | $27.36 | $26.85 | $27.26 | $26.32 | 3,772 |
| 2021-05-03 | $29.00 | $29.00 | $28.11 | $28.11 | $27.15 | 1,646 |
| 2021-04-30 | $29.38 | $29.41 | $29.03 | $29.16 | $28.16 | 2,330 |
| 2021-04-29 | $30.29 | $30.29 | $29.50 | $29.75 | $28.73 | 6,684 |
| 2021-04-28 | $29.96 | $30.14 | $29.91 | $30.03 | $29.01 | 8,501 |
| 2021-04-27 | $30.35 | $30.35 | $29.94 | $30.05 | $29.02 | 1,523 |
| 2021-04-26 | $30.17 | $30.50 | $30.17 | $30.37 | $29.33 | 2,027 |
| 2021-04-23 | $29.17 | $29.46 | $29.17 | $29.45 | $28.45 | 2,351 |
| 2021-04-22 | $29.31 | $29.31 | $28.86 | $28.86 | $27.87 | 4,714 |
| 2021-04-21 | $28.00 | $28.85 | $28.00 | $28.85 | $27.87 | 3,976 |
| 2021-04-20 | $28.87 | $28.87 | $27.66 | $27.84 | $26.89 | 3,766 |
| 2021-04-19 | $29.30 | $29.30 | $28.51 | $28.75 | $27.77 | 3,552 |
| 2021-04-16 | $29.89 | $29.89 | $29.30 | $29.34 | $28.34 | 11,174 |
| 2021-04-15 | $29.68 | $29.76 | $29.17 | $29.69 | $28.68 | 34,928 |
| 2021-04-14 | $29.72 | $29.78 | $29.53 | $29.53 | $28.52 | 1,912 |
| 2021-04-13 | $29.69 | $29.69 | $29.05 | $29.54 | $28.53 | 8,884 |
| 2021-04-12 | $30.03 | $30.03 | $29.30 | $29.49 | $28.48 | 5,620 |
| 2021-04-09 | $29.73 | $29.88 | $29.50 | $29.88 | $28.86 | 13,291 |
| 2021-04-08 | $29.88 | $29.91 | $29.69 | $29.73 | $28.71 | 11,340 |
| 2021-04-07 | $30.24 | $30.24 | $29.66 | $29.66 | $28.65 | 3,506 |
| 2021-04-06 | $30.84 | $30.84 | $30.70 | $30.70 | $29.65 | 963 |
| 2021-04-05 | $30.80 | $30.81 | $30.55 | $30.67 | $29.62 | 3,484 |
| 2021-04-01 | $30.40 | $30.96 | $30.40 | $30.70 | $29.65 | 16,377 |
| 2021-03-31 | $29.64 | $30.17 | $29.63 | $29.91 | $28.89 | 2,922 |
| 2021-03-30 | $28.23 | $28.97 | $27.93 | $28.97 | $27.98 | 7,506 |
| 2021-03-29 | $28.86 | $28.97 | $28.29 | $28.55 | $27.57 | 17,334 |
| 2021-03-26 | $29.17 | $29.30 | $28.36 | $29.23 | $28.23 | 28,130 |
| 2021-03-25 | $28.75 | $29.01 | $28.05 | $28.89 | $27.91 | 29,164 |
| 2021-03-24 | $29.97 | $30.03 | $28.92 | $28.92 | $27.93 | 10,976 |
| 2021-03-23 | $30.52 | $30.78 | $29.88 | $30.00 | $28.98 | 17,055 |
| 2021-03-22 | $31.06 | $31.22 | $31.00 | $31.00 | $29.94 | 1,982 |
| 2021-03-19 | $30.49 | $30.96 | $30.20 | $30.73 | $29.68 | 28,359 |
| 2021-03-18 | $32.05 | $32.05 | $30.25 | $30.35 | $29.31 | 54,270 |
| 2021-03-17 | $31.20 | $32.18 | $31.20 | $32.06 | $30.96 | 19,078 |
| 2021-03-16 | $31.72 | $31.91 | $31.41 | $31.65 | $30.56 | 23,299 |
| 2021-03-15 | $31.51 | $31.58 | $31.33 | $31.58 | $30.50 | 4,605 |
| 2021-03-12 | $31.05 | $31.42 | $30.70 | $31.37 | $30.30 | 52,829 |
| 2021-03-11 | $31.18 | $31.68 | $31.18 | $31.63 | $30.55 | 27,613 |
| 2021-03-10 | $30.64 | $31.24 | $30.57 | $30.70 | $29.65 | 9,086 |
| 2021-03-09 | $30.19 | $30.67 | $30.19 | $30.43 | $29.39 | 8,666 |
| 2021-03-08 | $29.84 | $30.15 | $29.48 | $29.48 | $28.47 | 39,417 |
| 2021-03-05 | $29.04 | $29.78 | $28.08 | $29.78 | $28.76 | 58,023 |
| 2021-03-04 | $30.02 | $30.02 | $28.82 | $29.14 | $28.14 | 8,386 |
| 2021-03-03 | $30.64 | $30.73 | $30.07 | $30.07 | $29.04 | 1,764 |
| 2021-03-02 | $31.10 | $31.18 | $30.64 | $30.64 | $29.59 | 4,605 |
| 2021-03-01 | $30.89 | $31.28 | $30.82 | $31.28 | $30.21 | 3,112 |
| 2021-02-26 | $30.00 | $30.24 | $29.39 | $30.19 | $29.16 | 7,548 |
| 2021-02-25 | $31.59 | $31.59 | $30.10 | $30.12 | $29.09 | 15,661 |
| 2021-02-24 | $30.55 | $31.12 | $30.49 | $31.09 | $30.02 | 6,094 |
| 2021-02-23 | $29.67 | $30.26 | $29.21 | $30.21 | $29.18 | 11,589 |
| 2021-02-22 | $31.09 | $31.10 | $30.59 | $30.61 | $29.56 | 13,871 |
| 2021-02-19 | $31.14 | $31.25 | $30.95 | $31.11 | $30.05 | 12,482 |
| 2021-02-18 | $31.51 | $33.16 | $30.50 | $30.66 | $29.61 | 10,938 |
| 2021-02-17 | $30.69 | $31.08 | $30.59 | $31.05 | $29.99 | 20,314 |
| 2021-02-16 | $31.50 | $31.50 | $30.69 | $30.69 | $29.64 | 1,638 |
| 2021-02-12 | $29.77 | $30.62 | $29.77 | $30.56 | $29.51 | 14,908 |
| 2021-02-11 | $30.50 | $30.50 | $30.00 | $30.10 | $29.07 | 4,348 |
| 2021-02-10 | $30.44 | $30.81 | $30.42 | $30.52 | $29.47 | 6,446 |
| 2021-02-09 | $31.01 | $31.43 | $30.18 | $30.38 | $29.34 | 14,631 |
| 2021-02-08 | $30.25 | $30.34 | $30.16 | $30.34 | $29.30 | 8,154 |
| 2021-02-05 | $29.56 | $29.91 | $29.53 | $29.75 | $28.74 | 20,489 |
| 2021-02-04 | $29.44 | $29.49 | $29.25 | $29.46 | $28.46 | 7,644 |
| 2021-02-03 | $29.22 | $29.26 | $29.07 | $29.16 | $28.17 | 16,880 |
| 2021-02-02 | $29.13 | $29.19 | $29.08 | $29.14 | $28.14 | 10,834 |
| 2021-02-01 | $28.38 | $28.58 | $28.12 | $28.55 | $27.57 | 4,850 |
| 2021-01-29 | $28.26 | $28.49 | $27.88 | $28.01 | $27.05 | 8,757 |
| 2021-01-28 | $28.48 | $28.58 | $28.27 | $28.37 | $27.40 | 12,533 |
| 2021-01-27 | $27.62 | $28.68 | $27.62 | $28.24 | $27.28 | 8,168 |
| 2021-01-26 | $28.18 | $28.24 | $28.00 | $28.00 | $27.04 | 963 |
| 2021-01-25 | $28.80 | $28.80 | $28.11 | $28.23 | $27.27 | 5,942 |
| 2021-01-22 | $27.67 | $28.04 | $27.59 | $28.04 | $27.08 | 5,469 |
| 2021-01-21 | $27.64 | $27.87 | $27.58 | $27.83 | $26.88 | 11,324 |
| 2021-01-20 | $29.51 | $29.51 | $27.65 | $28.05 | $27.09 | 7,272 |
| 2021-01-19 | $27.46 | $28.55 | $27.42 | $28.55 | $27.57 | 123,399 |
| 2021-01-15 | $27.20 | $27.22 | $26.96 | $27.03 | $26.10 | 6,181 |
| 2021-01-14 | $27.31 | $27.32 | $27.21 | $27.22 | $26.29 | 13,078 |
| 2021-01-13 | $27.13 | $27.20 | $27.00 | $27.00 | $26.07 | 312,721 |
| 2021-01-12 | $27.03 | $27.14 | $27.01 | $27.10 | $26.18 | 25,642 |
| 2021-01-11 | $26.33 | $26.80 | $26.31 | $26.68 | $25.77 | 76,145 |
| 2021-01-08 | $26.57 | $26.68 | $26.20 | $26.56 | $25.65 | 128,446 |
| 2021-01-07 | $25.90 | $26.31 | $25.87 | $26.31 | $25.41 | 103,722 |
| 2021-01-06 | $25.26 | $25.78 | $25.26 | $25.55 | $24.68 | 148,281 |
| 2021-01-05 | $25.15 | $25.46 | $25.15 | $25.45 | $24.58 | 120,991 |
| 2021-01-04 | $25.10 | $25.14 | $24.64 | $24.87 | $24.02 | 102,253 |
| 2020-12-31 | $25.12 | $25.13 | $25.00 | $25.03 | $24.17 | 132,020 |
| 2020-12-30 | $25.29 | $25.32 | $25.24 | $25.24 | $24.38 | 40,426 |
Cabot Growth ETF (CBTG) News Headlines
Recent Cabot Growth ETF (CBTG) News
Similar Companies to Cabot Growth ETF (CBTG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |