ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	23.53	23.57	23.46	23.57	1,740	+0.06(+0.24%)
May 16, 2024	23.63	23.63	23.51	23.51	870	-0.26(-1.11%)
May 15, 2024	23.75	23.78	23.75	23.78	358	+0.20(+0.86%)
May 14, 2024	23.52	23.57	23.49	23.57	809	+0.37(+1.58%)
May 13, 2024	23.28	23.28	23.21	23.21	1,230	+0.07(+0.32%)
May 10, 2024	23.35	23.35	23.13	23.13	757	-0.08(-0.33%)
May 09, 2024	23.20	23.23	23.20	23.21	971	+0.27(+1.18%)
May 08, 2024	22.84	22.94	22.83	22.94	1,330	-0.07(-0.29%)
May 07, 2024	23.05	23.10	23.01	23.01	1,033	+0.01(+0.02%)
May 06, 2024	22.96	23.00	22.96	23.00	603	+0.28(+1.23%)
May 03, 2024	22.69	22.75	22.64	22.72	3,112	+0.37(+1.64%)
May 02, 2024	22.16	22.45	22.16	22.35	10,109	+0.29(+1.29%)
May 01, 2024	22.01	22.07	21.97	22.07	1,216	-0.00(-0.00%)
Apr 30, 2024	22.17	22.17	22.07	22.07	1,691	-0.48(-2.13%)
Apr 29, 2024	22.37	22.55	22.37	22.55	184	+0.37(+1.65%)
Apr 26, 2024	22.10	22.18	22.10	22.18	428	+0.28(+1.27%)
Apr 25, 2024	21.91	21.91	21.91	21.91	88	+0.00(+0.00%)
Apr 24, 2024	21.99	21.99	21.91	21.91	835	+0.02(+0.08%)
Apr 23, 2024	21.89	21.89	21.89	21.89	1	+0.20(+0.91%)
Apr 22, 2024	21.51	21.69	21.51	21.69	1,215	+0.14(+0.65%)
Apr 19, 2024	21.64	21.66	21.55	21.55	1,260	-0.05(-0.25%)
Apr 18, 2024	21.57	21.67	21.57	21.61	1,611	+0.04(+0.18%)
Apr 17, 2024	21.59	21.59	21.57	21.57	707	-0.04(-0.20%)
Apr 16, 2024	21.81	21.81	21.61	21.61	1,045	-0.24(-1.11%)
Apr 15, 2024	21.85	21.85	21.85	21.85	51	-0.14(-0.62%)
Apr 12, 2024	21.99	21.99	21.96	21.99	741	-0.54(-2.40%)
Apr 11, 2024	22.63	22.63	22.33	22.53	2,538	+0.11(+0.49%)
Apr 10, 2024	22.44	22.44	22.35	22.42	1,249	-0.46(-2.01%)
Apr 09, 2024	22.92	22.92	22.88	22.88	432	+0.30(+1.35%)
Apr 08, 2024	22.58	22.58	22.58	22.58	9	+0.23(+1.05%)
Apr 05, 2024	22.34	22.34	22.34	22.34	168	+0.04(+0.18%)
Apr 04, 2024	22.87	22.91	22.30	22.30	213	-0.14(-0.63%)
Apr 03, 2024	22.35	22.44	22.35	22.44	316	+0.18(+0.83%)
Apr 02, 2024	22.24	22.26	22.24	22.26	384	-0.27(-1.22%)
Apr 01, 2024	22.67	22.67	22.46	22.53	920	-0.10(-0.44%)
Mar 28, 2024	22.64	22.64	22.63	22.63	232	-0.00(-0.02%)
Mar 27, 2024	22.55	22.64	22.55	22.64	279	+0.32(+1.44%)
Mar 26, 2024	22.32	22.32	22.32	22.32	272	-0.14(-0.64%)
Mar 25, 2024	22.46	22.46	22.46	22.46	89	-0.06(-0.25%)
Mar 22, 2024	22.72	22.72	22.50	22.51	876	-0.11(-0.49%)
Mar 21, 2024	22.67	22.67	22.63	22.63	816	+0.04(+0.18%)
Mar 20, 2024	22.24	22.59	22.24	22.59	246	+0.35(+1.59%)
Mar 19, 2024	22.21	22.23	22.21	22.23	404	-0.06(-0.26%)
Mar 18, 2024	22.29	22.29	22.29	22.29	241	+0.10(+0.44%)
Mar 15, 2024	22.17	22.19	22.17	22.19	307	+0.06(+0.26%)
Mar 14, 2024	22.42	22.42	22.13	22.13	966	-0.35(-1.55%)
Mar 13, 2024	22.53	22.53	22.48	22.48	500	+0.01(+0.03%)
Mar 12, 2024	22.43	22.48	22.43	22.48	682	+0.22(+0.98%)
Mar 11, 2024	22.26	22.26	22.26	22.26	55	+0.06(+0.29%)
Mar 08, 2024	22.22	22.22	22.19	22.19	253	-0.12(-0.55%)
Mar 07, 2024	22.29	22.31	22.29	22.31	135	+0.32(+1.44%)
Mar 06, 2024	21.79	22.00	21.79	22.00	496	+0.38(+1.78%)
Mar 05, 2024	21.65	21.65	21.56	21.61	368	-0.36(-1.64%)
Mar 04, 2024	22.00	22.00	21.98	21.98	1,141	-0.10(-0.47%)
Mar 01, 2024	22.08	22.08	22.08	22.08	178	+0.20(+0.93%)
Feb 29, 2024	21.88	21.88	21.88	21.88	3	+0.28(+1.29%)
Feb 28, 2024	21.60	21.60	21.60	21.60	3	-0.13(-0.58%)
Feb 27, 2024	21.73	21.75	21.70	21.73	920	+0.25(+1.18%)
Feb 26, 2024	21.49	21.49	21.47	21.47	727	+0.03(+0.16%)
Feb 23, 2024	21.51	21.51	21.44	21.44	610	-0.06(-0.26%)
Feb 22, 2024	21.86	21.86	21.49	21.49	192	-0.07(-0.33%)
Feb 21, 2024	21.58	21.58	21.45	21.57	526	+0.07(+0.34%)
Feb 20, 2024	21.46	21.49	21.46	21.49	275	-0.26(-1.18%)
Feb 16, 2024	21.94	21.94	21.75	21.75	258	-0.00(-0.01%)
Feb 15, 2024	21.71	21.75	21.71	21.75	386	+0.33(+1.55%)
Feb 14, 2024	21.06	21.42	21.06	21.42	772	+0.55(+2.66%)
Feb 13, 2024	21.22	21.22	20.87	20.87	835	-0.76(-3.53%)
Feb 12, 2024	21.72	21.72	21.63	21.63	419	+0.30(+1.42%)
Feb 09, 2024	21.33	21.33	21.33	21.33	100	+0.23(+1.08%)
Feb 08, 2024	21.12	21.12	21.09	21.10	2,259	+0.02(+0.11%)
Feb 07, 2024	21.02	21.08	21.02	21.08	503	+0.20(+0.94%)
Feb 06, 2024	20.75	20.88	20.75	20.88	355	+0.24(+1.18%)
Feb 05, 2024	20.95	20.95	20.64	20.64	411	-0.38(-1.78%)
Feb 02, 2024	20.93	21.01	20.92	21.01	603	-0.25(-1.16%)
Feb 01, 2024	21.26	21.26	21.26	21.26	29	+0.42(+2.03%)
Jan 31, 2024	21.14	21.14	20.84	20.84	284	-0.26(-1.24%)
Jan 30, 2024	21.11	21.13	21.07	21.10	2,620	-0.15(-0.71%)
Jan 29, 2024	21.25	21.25	21.25	21.25	4	+0.20(+0.96%)
Jan 26, 2024	21.12	21.13	21.04	21.05	974	-0.01(-0.04%)
Jan 25, 2024	20.99	21.06	20.99	21.06	180	-0.04(-0.21%)
Jan 24, 2024	21.31	21.34	21.10	21.10	820	-0.04(-0.18%)
Jan 23, 2024	21.02	21.14	21.02	21.14	993	+0.30(+1.43%)
Jan 22, 2024	20.86	21.03	20.84	20.84	669	-0.03(-0.14%)
Jan 19, 2024	20.55	20.87	20.55	20.87	192	-0.02(-0.12%)
Jan 18, 2024	20.88	20.89	20.88	20.89	295	+0.11(+0.54%)
Jan 17, 2024	20.92	20.92	20.71	20.78	2,266	-0.38(-1.81%)
Jan 16, 2024	21.58	21.58	21.13	21.16	1,166	-0.55(-2.52%)
Jan 12, 2024	21.97	21.98	21.67	21.71	3,648	-0.06(-0.29%)
Jan 11, 2024	21.78	21.78	21.78	21.78	213	-0.17(-0.76%)
Jan 10, 2024	21.88	21.94	21.88	21.94	538	-0.07(-0.30%)
Jan 09, 2024	22.01	22.01	22.01	22.01	71	-0.24(-1.06%)
Jan 08, 2024	22.25	22.25	22.25	22.25	32	+0.23(+1.06%)
Jan 05, 2024	22.01	22.01	22.01	22.01	0	-0.01(-0.05%)
Jan 04, 2024	22.19	22.19	22.02	22.02	381	-0.18(-0.79%)
Jan 03, 2024	22.48	22.48	22.14	22.20	872	-0.51(-2.24%)
Jan 02, 2024	22.71	22.71	22.71	22.71	90	-0.35(-1.53%)
Dec 29, 2023	23.14	23.14	23.06	23.06	587	-0.18(-0.77%)
Dec 28, 2023	23.28	23.28	23.24	23.24	697	+0.05(+0.21%)
Dec 27, 2023	23.24	23.24	23.19	23.19	622	+0.05(+0.23%)
Dec 26, 2023	23.02	23.14	23.00	23.14	836	+0.23(+1.02%)
Dec 22, 2023	23.02	23.06	22.80	22.90	953	+0.01(+0.05%)
Dec 21, 2023	22.76	22.89	22.66	22.89	380	+0.52(+2.33%)
Dec 20, 2023	22.94	22.94	22.37	22.37	599	-0.54(-2.37%)
Dec 19, 2023	22.85	22.91	22.85	22.91	519	+0.40(+1.77%)
Dec 18, 2023	22.51	22.51	22.51	22.51	60	-0.24(-1.07%)
Dec 15, 2023	22.86	22.86	22.75	22.75	651	-0.16(-0.68%)
Dec 14, 2023	22.91	22.96	22.91	22.91	901	+0.88(+3.99%)
Dec 13, 2023	21.31	22.03	21.24	22.03	1,219	+0.64(+2.97%)
Dec 12, 2023	21.41	21.41	21.40	21.40	254	-0.21(-0.95%)
Dec 11, 2023	21.53	21.60	21.53	21.60	594	+0.08(+0.38%)
Dec 08, 2023	21.45	21.52	21.44	21.52	1,219	+0.07(+0.33%)
Dec 07, 2023	21.47	21.47	21.45	21.45	103	+0.17(+0.82%)
Dec 06, 2023	21.58	21.58	21.28	21.28	923	+0.07(+0.34%)
Dec 05, 2023	21.26	21.26	21.20	21.20	399	-0.26(-1.20%)
Dec 04, 2023	21.59	21.59	21.43	21.46	3,955	-0.13(-0.58%)
Dec 01, 2023	21.16	21.59	21.12	21.59	5,157	+0.45(+2.11%)
Nov 30, 2023	21.16	21.16	21.04	21.14	5,829	+0.07(+0.34%)
Nov 29, 2023	21.27	21.27	21.07	21.07	641	+0.13(+0.61%)
Nov 28, 2023	20.92	20.94	20.82	20.94	1,062	+0.14(+0.70%)
Nov 27, 2023	20.80	20.80	20.80	20.80	1	-0.19(-0.91%)
Nov 24, 2023	20.99	20.99	20.99	20.99	100	+0.05(+0.26%)
Nov 22, 2023	20.93	20.93	20.93	20.93	100	+0.04(+0.17%)
Nov 21, 2023	20.96	20.96	20.90	20.90	540	-0.33(-1.54%)
Nov 20, 2023	21.01	21.22	21.01	21.22	275	+0.31(+1.47%)
Nov 17, 2023	20.80	20.93	20.71	20.91	643	+0.16(+0.78%)
Nov 16, 2023	20.95	20.96	20.68	20.75	5,195	-0.27(-1.31%)
Nov 15, 2023	21.44	21.44	21.01	21.03	3,368	+0.11(+0.52%)
Nov 14, 2023	20.63	20.92	20.63	20.92	304	+0.95(+4.78%)
Nov 13, 2023	19.88	20.02	19.80	19.96	4,106	+0.07(+0.34%)
Nov 10, 2023	19.75	19.90	19.72	19.90	4,193	-0.04(-0.19%)
Nov 09, 2023	20.27	20.32	19.93	19.93	3,464	-0.26(-1.29%)
Nov 08, 2023	20.11	20.19	20.09	20.19	771	-0.27(-1.34%)
Nov 07, 2023	20.48	20.52	20.44	20.47	1,982	-0.25(-1.20%)
Nov 06, 2023	20.73	20.76	20.72	20.72	988	-0.02(-0.08%)
Nov 03, 2023	20.74	20.78	20.72	20.73	2,212	+0.46(+2.25%)
Nov 02, 2023	20.27	20.28	20.27	20.28	410	+0.77(+3.94%)

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.