Changebridge Capital Sustainable Equity ETF (NY: CBSE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.38	25.40	25.13	25.13	2,962	-0.32(-1.24%)
Dec 28, 2023	25.57	25.57	25.45	25.45	916	-0.09(-0.36%)
Dec 27, 2023	25.60	25.60	25.54	25.54	503	+0.06(+0.23%)
Dec 26, 2023	25.48	25.48	25.48	25.48	59	+0.42(+1.67%)
Dec 22, 2023	25.13	25.16	25.06	25.06	957	+0.22(+0.87%)
Dec 21, 2023	24.82	24.85	24.79	24.85	694	+0.44(+1.79%)
Dec 20, 2023	24.98	24.98	24.41	24.41	611	-0.58(-2.33%)
Dec 19, 2023	24.99	24.99	24.99	24.99	10	+0.35(+1.43%)
Dec 18, 2023	24.57	24.64	24.55	24.64	1,659	+0.10(+0.40%)
Dec 15, 2023	24.59	24.59	24.54	24.54	491	-0.28(-1.12%)
Dec 14, 2023	24.82	24.82	24.82	24.82	19	+0.37(+1.53%)
Dec 13, 2023	23.84	24.44	23.81	24.44	1,075	+0.66(+2.76%)
Dec 12, 2023	23.79	23.79	23.79	23.79	82	+0.06(+0.25%)
Dec 11, 2023	23.73	23.73	23.73	23.73	20	+0.09(+0.40%)
Dec 08, 2023	23.68	23.68	23.58	23.63	619	+0.06(+0.27%)
Dec 07, 2023	23.54	23.57	23.44	23.57	4,079	+0.20(+0.86%)
Dec 06, 2023	23.64	23.64	23.37	23.37	357	+0.00(+0.01%)
Dec 05, 2023	23.43	23.43	23.36	23.36	743	-0.15(-0.62%)
Dec 04, 2023	23.34	23.51	23.34	23.51	396	+0.05(+0.20%)
Dec 01, 2023	23.41	23.46	23.41	23.46	343	+0.35(+1.50%)
Nov 30, 2023	23.16	23.16	23.12	23.12	343	+0.17(+0.75%)
Nov 29, 2023	23.05	23.05	22.94	22.94	254	+0.14(+0.63%)
Nov 28, 2023	22.74	22.80	22.74	22.80	203	-0.07(-0.32%)
Nov 27, 2023	22.83	22.90	22.83	22.87	543	-0.04(-0.17%)
Nov 24, 2023	22.91	22.91	22.91	22.91	0	+0.10(+0.45%)
Nov 22, 2023	22.76	22.81	22.76	22.81	418	+0.21(+0.92%)
Nov 21, 2023	22.60	22.60	22.60	22.60	22	-0.17(-0.76%)
Nov 20, 2023	22.75	22.83	22.75	22.78	1,044	+0.22(+0.99%)
Nov 17, 2023	22.49	22.55	22.49	22.55	266	+0.27(+1.22%)
Nov 16, 2023	22.34	22.34	22.28	22.28	331	-0.17(-0.77%)
Nov 15, 2023	22.45	22.45	22.45	22.45	2	+0.04(+0.17%)
Nov 14, 2023	22.42	22.42	22.42	22.42	1	+0.76(+3.49%)
Nov 13, 2023	21.69	21.69	21.65	21.66	979	-0.00(-0.02%)
Nov 10, 2023	21.66	21.66	21.66	21.66	101	+0.22(+1.05%)
Nov 09, 2023	21.75	21.75	21.44	21.44	1,033	-0.07(-0.34%)
Nov 08, 2023	21.51	21.51	21.51	21.51	1	-0.09(-0.42%)
Nov 07, 2023	21.64	21.64	21.60	21.60	423	+0.11(+0.50%)
Nov 06, 2023	21.51	21.51	21.49	21.49	108,360	-0.29(-1.35%)
Nov 03, 2023	21.75	21.79	21.75	21.79	199	+0.45(+2.11%)
Nov 02, 2023	21.10	21.41	21.10	21.34	619	+0.50(+2.39%)
Nov 01, 2023	20.82	20.84	20.82	20.84	233	+0.03(+0.14%)
Oct 31, 2023	20.81	20.81	20.81	20.81	46	+0.04(+0.18%)
Oct 30, 2023	20.77	20.77	20.77	20.77	0	+0.05(+0.24%)
Oct 27, 2023	20.74	20.74	20.67	20.72	363	-0.27(-1.28%)
Oct 26, 2023	21.05	21.05	20.99	20.99	203	+0.09(+0.41%)
Oct 25, 2023	20.99	21.06	20.91	20.91	1,966	-0.36(-1.70%)
Oct 24, 2023	21.27	21.27	21.27	21.27	1	+0.26(+1.25%)
Oct 23, 2023	21.01	21.01	21.01	21.01	0	-0.12(-0.55%)
Oct 20, 2023	21.12	21.12	21.12	21.12	0	-0.16(-0.74%)
Oct 19, 2023	21.28	21.28	21.28	21.28	0	-0.26(-1.23%)
Oct 18, 2023	21.54	21.54	21.54	21.54	0	-0.54(-2.44%)
Oct 17, 2023	22.08	22.08	22.08	22.08	5	+0.24(+1.08%)
Oct 16, 2023	21.85	21.85	21.85	21.85	20	+0.26(+1.22%)
Oct 13, 2023	21.66	21.66	21.58	21.58	193	-0.15(-0.70%)
Oct 12, 2023	21.96	21.96	21.74	21.74	208	-0.38(-1.72%)
Oct 11, 2023	22.11	22.11	22.11	22.11	5	+0.02(+0.08%)
Oct 10, 2023	22.10	22.10	22.10	22.10	0	+0.36(+1.67%)
Oct 09, 2023	21.74	21.74	21.74	21.74	10	+0.06(+0.28%)
Oct 06, 2023	21.30	21.75	21.30	21.68	469	+0.28(+1.33%)
Oct 05, 2023	21.39	21.39	21.39	21.39	25	-0.05(-0.25%)
Oct 04, 2023	21.30	21.45	21.30	21.45	113	-0.00(-0.01%)
Oct 03, 2023	21.45	21.45	21.45	21.45	233	-0.32(-1.48%)

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.