Changebridge Capital Sustainable Equity ETF (NY: CBSE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.48	23.52	23.48	23.52	101	+0.22(+0.96%)
Mar 30, 2023	23.29	23.29	23.29	23.29	44	+0.09(+0.38%)
Mar 29, 2023	23.17	23.21	23.17	23.21	262	+0.18(+0.80%)
Mar 28, 2023	23.02	23.02	23.02	23.02	1	+0.18(+0.78%)
Mar 27, 2023	22.84	22.84	22.84	22.84	5	+0.32(+1.42%)
Mar 24, 2023	22.52	22.52	22.52	22.52	101	-0.02(-0.08%)
Mar 23, 2023	22.40	22.54	22.40	22.54	1,602	-0.04(-0.17%)
Mar 22, 2023	22.58	22.58	22.58	22.58	1	-0.23(-1.03%)
Mar 21, 2023	22.81	22.81	22.81	22.81	0	+0.61(+2.73%)
Mar 20, 2023	22.21	22.21	22.21	22.21	91	+0.18(+0.81%)
Mar 17, 2023	22.03	22.03	22.03	22.03	101	-0.45(-2.02%)
Mar 16, 2023	22.50	22.50	22.48	22.48	177	+0.33(+1.48%)
Mar 15, 2023	22.39	22.39	22.16	22.16	199	-0.56(-2.48%)
Mar 14, 2023	22.98	22.98	22.72	22.72	1,687	+0.38(+1.70%)
Mar 13, 2023	22.25	22.34	22.25	22.34	1,032	-0.08(-0.37%)
Mar 10, 2023	22.47	22.47	22.42	22.42	315	-0.61(-2.64%)
Mar 09, 2023	23.03	23.03	23.03	23.03	1	-0.62(-2.64%)
Mar 08, 2023	23.65	23.65	23.65	23.65	54	+0.04(+0.16%)
Mar 07, 2023	23.62	23.62	23.62	23.62	71	-0.19(-0.79%)
Mar 06, 2023	23.81	23.81	23.81	23.81	137	-0.02(-0.07%)
Mar 03, 2023	23.82	23.82	23.82	23.82	104	+0.39(+1.65%)
Mar 02, 2023	23.44	23.44	23.44	23.44	3	+0.20(+0.87%)
Mar 01, 2023	23.23	23.23	23.23	23.23	63	+0.06(+0.26%)
Feb 28, 2023	23.17	23.17	23.17	23.17	2	+0.02(+0.11%)
Feb 27, 2023	23.15	23.15	23.15	23.15	107	-0.03(-0.13%)
Feb 24, 2023	22.98	23.18	22.98	23.18	101	+0.04(+0.18%)
Feb 23, 2023	23.02	23.13	23.02	23.13	190	+0.27(+1.19%)
Feb 22, 2023	22.99	22.99	22.86	22.86	764	+0.02(+0.09%)
Feb 21, 2023	22.98	22.98	22.84	22.84	142	-0.64(-2.73%)
Feb 17, 2023	23.42	23.48	23.42	23.48	138	-0.09(-0.40%)
Feb 16, 2023	23.63	23.75	23.58	23.58	807	-0.17(-0.70%)
Feb 15, 2023	23.66	23.74	23.66	23.74	704	+0.26(+1.12%)
Feb 14, 2023	23.21	23.48	23.21	23.48	1,128	+0.30(+1.30%)
Feb 13, 2023	23.10	23.18	23.10	23.18	133	+0.19(+0.83%)
Feb 10, 2023	22.84	22.99	22.84	22.99	342	-0.09(-0.39%)
Feb 09, 2023	23.26	23.26	23.08	23.08	139	-0.40(-1.72%)
Feb 08, 2023	23.47	23.48	23.41	23.48	878	-0.18(-0.75%)
Feb 07, 2023	23.35	23.66	23.35	23.66	314	-0.04(-0.17%)
Feb 06, 2023	23.68	23.70	23.68	23.70	138	-0.43(-1.79%)
Feb 03, 2023	24.26	24.26	24.13	24.13	653	+0.07(+0.28%)
Feb 02, 2023	24.06	24.06	24.06	24.06	1	+0.14(+0.60%)
Feb 01, 2023	23.95	23.95	23.91	23.92	1,870	+0.45(+1.93%)
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%)

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.