Changebridge Capital Sustainable Equity ETF (NY: CBSE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	24.74	24.74	24.71	24.71	173	+0.05(+0.18%)
Mar 30, 2022	25.11	25.12	24.67	24.67	964	-0.42(-1.68%)
Mar 29, 2022	24.96	25.09	24.96	25.09	494	+0.73(+2.98%)
Mar 28, 2022	24.36	24.36	24.36	24.36	95	-0.11(-0.47%)
Mar 25, 2022	24.34	24.48	24.34	24.48	210	-0.20(-0.79%)
Mar 24, 2022	24.53	24.67	24.53	24.67	366	+0.38(+1.55%)
Mar 23, 2022	24.64	24.64	24.30	24.30	1,573	-0.35(-1.41%)
Mar 22, 2022	24.59	24.64	24.59	24.64	105	+0.45(+1.86%)
Mar 21, 2022	24.50	24.50	24.03	24.19	908	-0.30(-1.22%)
Mar 18, 2022	24.42	24.49	24.42	24.49	306	+0.36(+1.51%)
Mar 17, 2022	23.86	24.13	23.86	24.13	139	+0.57(+2.43%)
Mar 16, 2022	23.32	23.55	23.32	23.55	300	+0.85(+3.77%)
Mar 15, 2022	22.41	22.70	22.41	22.70	1,010	+0.45(+2.01%)
Mar 14, 2022	22.25	22.25	22.20	22.25	1,261	-0.66(-2.89%)
Mar 11, 2022	23.14	23.17	22.92	22.92	679	-0.38(-1.64%)
Mar 10, 2022	23.06	23.31	23.06	23.30	459	-0.13(-0.57%)
Mar 09, 2022	23.47	23.47	23.43	23.43	113	+0.76(+3.36%)
Mar 08, 2022	23.03	23.03	22.67	22.67	167	+0.21(+0.92%)
Mar 07, 2022	22.62	22.63	22.46	22.46	1,052	-0.65(-2.83%)
Mar 04, 2022	23.01	23.12	23.01	23.12	168	-0.39(-1.66%)
Mar 03, 2022	23.60	23.60	23.51	23.51	6,458	-0.58(-2.39%)
Mar 02, 2022	23.74	24.08	23.74	24.08	968	+0.47(+2.01%)
Mar 01, 2022	24.34	24.34	23.61	23.61	975	-0.80(-3.30%)
Feb 28, 2022	24.50	24.50	24.39	24.41	1,430	+0.21(+0.85%)
Feb 25, 2022	24.21	24.21	24.21	24.21	341	+0.53(+2.22%)
Feb 24, 2022	23.68	23.68	23.68	23.68	3	+0.83(+3.65%)
Feb 23, 2022	22.85	22.85	22.85	22.85	153	-0.48(-2.06%)
Feb 22, 2022	23.33	23.33	23.33	23.33	39	-0.62(-2.60%)
Feb 18, 2022				23.95	0	-0.29(-1.18%)
Feb 17, 2022	24.24	24.24	24.24	24.24	583	-0.60(-2.43%)
Feb 16, 2022	24.84	24.84	24.84	24.84	276	-0.10(-0.41%)
Feb 15, 2022	24.95	24.95	24.95	24.95	75	+0.59(+2.41%)
Feb 14, 2022	24.39	24.57	24.36	24.36	1,692	-0.12(-0.49%)
Feb 11, 2022	24.86	24.86	24.39	24.48	518	-0.40(-1.60%)
Feb 10, 2022	25.26	25.43	24.82	24.88	1,768	-0.39(-1.55%)
Feb 09, 2022	25.28	25.28	25.25	25.27	730	+0.30(+1.20%)
Feb 08, 2022	24.97	24.97	24.97	24.97	92	+0.41(+1.66%)
Feb 07, 2022	24.49	24.56	24.49	24.56	414	+0.12(+0.51%)
Feb 04, 2022	24.44	24.44	24.44	24.44	102	+0.40(+1.68%)
Feb 03, 2022	24.05	24.05	24.00	24.03	526	-0.63(-2.54%)
Feb 02, 2022	24.66	24.66	24.66	24.66	112	-0.23(-0.91%)
Feb 01, 2022	24.71	24.89	24.71	24.89	1,026	+0.51(+2.09%)
Jan 31, 2022	23.93	24.38		24.38	12,653	+0.97(+4.14%)
Jan 28, 2022	22.95	23.41	22.95	23.41	207	+0.30(+1.29%)
Jan 27, 2022	23.51	23.51	23.11	23.11	169	-0.51(-2.16%)
Jan 26, 2022	24.15	24.15	23.51	23.62	1,683	-0.18(-0.75%)
Jan 25, 2022	23.82	23.98	23.80	23.80	761	-0.28(-1.15%)
Jan 24, 2022	22.95	24.07	22.95	24.07	1,730	+0.26(+1.08%)
Jan 21, 2022	24.19	24.19	23.82	23.82	159	-0.53(-2.16%)
Jan 20, 2022	25.02	25.02	24.34	24.34	1,259	-0.33(-1.35%)
Jan 19, 2022	24.72	24.74	24.67	24.67	1,050	-0.25(-1.01%)
Jan 18, 2022	25.34	25.34	24.93	24.93	4,092	-0.83(-3.23%)
Jan 14, 2022				25.76	0	-0.13(-0.49%)
Jan 13, 2022	26.32	26.32	25.89	25.89	260	-0.23(-0.90%)
Jan 12, 2022	26.35	26.35	26.08	26.12	684	-0.04(-0.14%)
Jan 11, 2022	25.61	26.20	25.61	26.16	1,323	+0.44(+1.71%)
Jan 10, 2022	25.31	25.72	25.31	25.72	106	-0.14(-0.54%)
Jan 07, 2022	25.86	25.86	25.86	25.86	308	-0.23(-0.89%)
Jan 06, 2022	25.88	26.15	25.88	26.09	632	-0.09(-0.34%)
Jan 05, 2022	26.99	26.99	26.18	26.18	1,049	-0.76(-2.81%)
Jan 04, 2022	26.94	26.94	26.94	26.94	2	-0.14(-0.50%)

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.