Changebridge Capital Sustainable Equity ETF (NY: CBSE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.47	23.47	23.47	23.47	181	+0.38(+1.66%)
Jan 30, 2023	23.08	23.08	23.08	23.08	102	-0.54(-2.29%)
Jan 27, 2023	23.53	23.63	23.53	23.63	512	+0.15(+0.63%)
Jan 26, 2023	23.48	23.48	23.48	23.48	106	+0.18(+0.76%)
Jan 25, 2023	23.07	23.30	23.07	23.30	4,348	+0.10(+0.42%)
Jan 24, 2023	23.20	23.20	23.20	23.20	177	+0.04(+0.17%)
Jan 23, 2023	23.14	23.16	23.09	23.16	869	+0.22(+0.94%)
Jan 20, 2023	22.95	22.95	22.95	22.95	121	+0.29(+1.26%)
Jan 19, 2023	22.66	22.66	22.66	22.66	113	-0.15(-0.65%)
Jan 18, 2023	22.81	22.81	22.81	22.81	109	-0.32(-1.40%)
Jan 17, 2023	23.31	23.31	23.13	23.13	1,102	-0.18(-0.76%)
Jan 13, 2023	23.31	23.31	23.31	23.31	178	+0.22(+0.94%)
Jan 12, 2023	22.87	23.09	22.87	23.09	611	+0.40(+1.78%)
Jan 11, 2023	22.69	22.69	22.69	22.69	107	+0.25(+1.10%)
Jan 10, 2023	22.44	22.44	22.44	22.44	105	+0.33(+1.47%)
Jan 09, 2023	22.12	22.12	22.12	22.12	160	+0.23(+1.03%)
Jan 06, 2023	21.89	21.89	21.89	21.89	108	+0.43(+2.02%)
Jan 05, 2023	21.56	21.56	21.46	21.46	206	+0.00(+0.00%)
Jan 04, 2023	21.32	21.46	21.32	21.46	2,235	+0.32(+1.54%)
Jan 03, 2023	21.13	21.13	21.13	21.13	115	-0.30(-1.38%)
Dec 30, 2022	21.43	21.43	21.43	21.43	267	+0.11(+0.51%)
Dec 29, 2022	21.26	21.32	21.26	21.32	491	+0.38(+1.83%)
Dec 28, 2022	20.94	20.94	20.94	20.94	132	-0.36(-1.71%)
Dec 27, 2022	21.30	21.30	21.30	21.30	143	-0.13(-0.60%)
Dec 23, 2022	21.22	21.43	21.22	21.43	358	+0.33(+1.55%)
Dec 22, 2022	21.18	21.18	21.10	21.10	293	-0.30(-1.42%)
Dec 21, 2022	21.41	21.41	21.41	21.41	109	+0.37(+1.77%)
Dec 20, 2022	21.05	21.05	21.03	21.03	651	+0.14(+0.66%)
Dec 19, 2022	21.05	21.08	20.87	20.90	7,211	-0.27(-1.30%)
Dec 16, 2022	21.17	21.17	21.17	21.17	105	-0.19(-0.87%)
Dec 15, 2022	21.53	21.53	21.36	21.36	289	-0.53(-2.42%)
Dec 14, 2022	22.06	22.06	21.89	21.89	561	-0.04(-0.18%)
Dec 13, 2022	22.18	22.21	21.93	21.93	1,688	+0.30(+1.40%)
Dec 12, 2022	21.55	21.62	21.55	21.62	9,528	+0.12(+0.56%)
Dec 09, 2022	21.50	21.50	21.50	21.50	117	-0.15(-0.67%)
Dec 08, 2022	21.65	21.65	21.65	21.65	105	+0.00(+0.01%)
Dec 07, 2022	21.60	21.74	21.53	21.64	939	-0.13(-0.62%)
Dec 06, 2022	21.78	21.78	21.78	21.78	107	-0.19(-0.86%)
Dec 05, 2022	21.97	21.97	21.97	21.97	46	-0.71(-3.14%)
Dec 02, 2022	22.41	22.68	22.41	22.68	357	-0.04(-0.18%)
Dec 01, 2022	22.80	22.80	22.72	22.72	423	-0.04(-0.17%)
Nov 30, 2022	22.34	22.76	22.34	22.76	3,977	+0.43(+1.92%)
Nov 29, 2022	22.31	22.33	22.31	22.33	290	+0.08(+0.37%)
Nov 28, 2022	22.27	22.30	22.25	22.25	696	-0.45(-1.96%)
Nov 25, 2022	22.69	22.69	22.69	22.69	220	+0.19(+0.86%)
Nov 23, 2022	22.50	22.50	22.50	22.50	0	-0.04(-0.19%)
Nov 22, 2022	22.54	22.54	22.54	22.54	0	+0.32(+1.46%)
Nov 21, 2022	22.22	22.22	22.22	22.22	79	-0.09(-0.39%)
Nov 18, 2022	22.30	22.30	22.30	22.30	102	+0.06(+0.29%)
Nov 17, 2022	22.19	22.24	22.14	22.24	769	-0.39(-1.72%)
Nov 16, 2022	22.63	22.63	22.63	22.63	0	-0.40(-1.73%)
Nov 15, 2022	23.30	23.30	23.02	23.03	1,062	+0.24(+1.06%)
Nov 14, 2022	22.79	22.79	22.79	22.79	1	-0.37(-1.61%)
Nov 11, 2022	23.25	23.25	23.16	23.16	1,134	+0.12(+0.52%)
Nov 10, 2022	22.87	23.04	22.87	23.04	757	+0.78(+3.52%)
Nov 09, 2022	22.26	22.26	22.26	22.26	102	-1.13(-4.83%)
Nov 08, 2022	23.38	23.38	23.38	23.38	30	-0.22(-0.92%)
Nov 07, 2022	23.50	23.64	23.50	23.60	1,176	+0.43(+1.85%)
Nov 04, 2022	22.80	23.17	22.80	23.17	3,569	+0.30(+1.33%)
Nov 03, 2022	22.96	22.96	22.87	22.87	1,399	-0.14(-0.61%)
Nov 02, 2022	23.44		23.01	23.01	2,561	-0.62(-2.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.