Changebridge Capital Sustainable Equity ETF (NY: CBSE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	28.24	28.31	28.16	28.16	7,444	+0.32(+1.16%)
Mar 30, 2021	27.85	27.87	27.84	27.84	3,583	+0.33(+1.19%)
Mar 29, 2021	27.69	27.69	27.51	27.51	1,135	-0.48(-1.71%)
Mar 26, 2021	27.75	27.99	27.75	27.99	102	+0.17(+0.61%)
Mar 25, 2021	27.65	27.82	27.65	27.82	247	+0.44(+1.61%)
Mar 24, 2021	28.10	28.10	27.38	27.38	7,967	-0.49(-1.77%)
Mar 23, 2021	28.36	28.36	27.87	27.87	6,302	-0.67(-2.36%)
Mar 22, 2021	28.63	28.63	28.54	28.54	513	-0.08(-0.29%)
Mar 19, 2021	28.59	28.63	28.59	28.63	306	+0.21(+0.73%)
Mar 18, 2021	29.01	29.01	28.42	28.42	5,297	-0.55(-1.89%)
Mar 17, 2021	28.65	28.97	28.65	28.97	965	+0.17(+0.60%)
Mar 16, 2021	29.05	29.05	28.80	28.80	3,530	-0.36(-1.24%)
Mar 15, 2021	28.82	29.16	28.82	29.16	1,360	+0.37(+1.30%)
Mar 12, 2021	28.66	28.78	28.60	28.78	5,614	+0.09(+0.30%)
Mar 11, 2021	28.66	28.70	28.62	28.70	1,596	+0.48(+1.71%)
Mar 10, 2021	28.41	28.41	28.21	28.21	446	+0.29(+1.05%)
Mar 09, 2021	27.95	27.97	27.87	27.92	6,122	+0.52(+1.90%)
Mar 08, 2021	27.46	27.62	27.40	27.40	2,303	+0.08(+0.29%)
Mar 05, 2021	26.52	27.32	26.17	27.32	3,164	+0.49(+1.81%)
Mar 04, 2021	27.33	27.42	26.47	26.84	7,571	-1.12(-4.01%)
Mar 03, 2021	28.12	28.35	27.95	27.95	1,945	-0.36(-1.26%)
Mar 02, 2021	28.39	28.65	28.31	28.31	3,058	-0.10(-0.35%)
Mar 01, 2021	28.13	28.49	28.13	28.41	4,555	+0.79(+2.88%)
Feb 26, 2021	27.44	27.73	27.44	27.62	2,041	-0.10(-0.37%)
Feb 25, 2021	28.41	28.41	27.72	27.72	3,337	-1.08(-3.74%)
Feb 24, 2021	28.53	28.88	28.53	28.80	2,917	+0.50(+1.78%)
Feb 23, 2021	27.85	28.29	27.26	28.29	1,413	-0.33(-1.16%)
Feb 22, 2021	28.65	28.96	28.60	28.63	1,911	+0.04(+0.13%)
Feb 19, 2021	28.38	28.66	28.21	28.59	5,205	+0.43(+1.53%)
Feb 18, 2021	27.84	28.16	27.84	28.16	2,070	-0.03(-0.10%)
Feb 17, 2021	27.72	28.20	27.72	28.19	1,018	+0.12(+0.41%)
Feb 16, 2021	28.67	28.67	28.04	28.07	1,265	-0.16(-0.55%)
Feb 12, 2021	28.09	28.23	28.02	28.23	2,041	+0.16(+0.56%)
Feb 11, 2021	28.34	28.34	27.85	28.07	7,946	+0.25(+0.88%)
Feb 10, 2021	28.33	28.33	27.83	27.83	5,441	-0.01(-0.02%)
Feb 09, 2021	28.05	28.05	27.83	27.83	834	+0.21(+0.77%)
Feb 08, 2021	27.39	27.64	27.39	27.62	5,308	+0.67(+2.47%)
Feb 05, 2021	26.86	26.95	26.79	26.95	15,515	+0.85(+3.25%)
Feb 04, 2021	26.03	26.11	25.96	26.11	11,490	+0.48(+1.87%)
Feb 03, 2021	25.47	25.71	25.47	25.63	8,557	+0.30(+1.18%)
Feb 02, 2021	25.16	25.36	25.16	25.33	940	+0.57(+2.30%)
Feb 01, 2021	24.66	24.76	24.66	24.76	834	+0.45(+1.87%)
Jan 29, 2021	24.60	24.60	24.17	24.30	2,041	-0.30(-1.22%)
Jan 28, 2021	24.58	24.71	24.53	24.61	1,774	+0.31(+1.29%)
Jan 27, 2021	24.69	24.69	24.26	24.29	21,274	-0.78(-3.10%)
Jan 26, 2021	25.40	25.40	25.07	25.07	3,965	-0.22(-0.87%)
Jan 25, 2021	25.42	25.42	25.12	25.29	5,633	-0.31(-1.21%)
Jan 22, 2021	25.40	25.60	25.38	25.60	11,840	+0.02(+0.09%)
Jan 21, 2021	25.38	28.31	25.35	25.57	109,280	+0.10(+0.38%)
Jan 20, 2021	25.37	25.48	25.37	25.48	2,126	+0.31(+1.23%)
Jan 19, 2021	25.06	25.17	25.06	25.17	287	+0.47(+1.92%)
Jan 15, 2021	24.59	24.76	24.59	24.70	20,517	-0.13(-0.50%)
Jan 14, 2021	24.76	24.86	24.76	24.82	8,549	+0.39(+1.62%)
Jan 13, 2021	24.49	24.49	24.43	24.43	10,596	-0.10(-0.40%)
Jan 12, 2021	24.48	24.52	24.48	24.52	619	+0.28(+1.17%)
Jan 11, 2021	24.12	24.38	24.12	24.24	321	-0.07(-0.27%)
Jan 08, 2021	24.34	24.34	24.10	24.30	1,122	-0.06(-0.24%)
Jan 07, 2021	24.26	24.36	24.18	24.36	1,037	+0.45(+1.89%)
Jan 06, 2021	24.23	24.23	23.91	23.91	359	+0.60(+2.59%)
Jan 05, 2021	23.29	23.37	23.23	23.31	4,236	+0.25(+1.07%)

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.