ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.22	27.22	26.96	26.96	216	-0.11(-0.41%)
Mar 30, 2022	27.07	27.07	27.07	27.07	98	-0.17(-0.61%)
Mar 29, 2022	27.24	27.24	27.24	27.24	3	+0.65(+2.44%)
Mar 28, 2022	26.59	26.59	26.59	26.59	26	+0.00(+0.00%)
Mar 25, 2022	26.79	26.79	26.44	26.59	275	-0.31(-1.16%)
Mar 24, 2022	26.56	26.96	26.56	26.90	1,033	+0.45(+1.69%)
Mar 23, 2022	26.80	26.86	26.45	26.45	1,243	-0.15(-0.57%)
Mar 22, 2022	26.53	26.61	26.53	26.61	298	+0.45(+1.71%)
Mar 21, 2022	26.16	26.16	26.16	26.16	368	-0.22(-0.82%)
Mar 18, 2022	26.37	26.37	26.37	26.37	101	+0.48(+1.85%)
Mar 17, 2022	25.89	25.89	25.89	25.89	113	+0.51(+2.02%)
Mar 16, 2022	24.73	25.38	24.73	25.38	146	+1.34(+5.59%)
Mar 15, 2022	23.88	24.04	23.88	24.04	541	+0.29(+1.21%)
Mar 14, 2022	24.57	24.57	23.75	23.75	1,431	-1.08(-4.36%)
Mar 11, 2022	24.83	24.83	24.83	24.83	101	-0.57(-2.26%)
Mar 10, 2022	25.09	25.40	25.09	25.40	227	-0.25(-0.97%)
Mar 09, 2022	25.65	25.65	25.65	25.65	88	+0.65(+2.60%)
Mar 08, 2022	24.54	25.00	24.54	25.00	160	+0.79(+3.25%)
Mar 07, 2022	24.51	24.51	24.22	24.22	979	-0.26(-1.05%)
Mar 04, 2022	24.40	24.47	24.19	24.47	1,194	-0.56(-2.23%)
Mar 03, 2022	25.35	25.40	24.86	25.03	1,222	-0.46(-1.79%)
Mar 02, 2022	25.30	25.49	25.25	25.49	1,334	+0.22(+0.87%)
Mar 01, 2022	25.55	25.55	25.02	25.27	1,273	-0.63(-2.45%)
Feb 28, 2022	25.18	25.90	25.18	25.90	1,632	+0.67(+2.66%)
Feb 25, 2022	24.58	25.23	25.04	25.23	1,377	+0.78(+3.18%)
Feb 24, 2022	22.88	24.45	22.88	24.45	3,066	+0.63(+2.64%)
Feb 23, 2022	23.98	24.03	23.82	23.82	202	-0.13(-0.55%)
Feb 22, 2022	24.31	24.31	23.92	23.96	5,601	-0.57(-2.33%)
Feb 18, 2022				24.53	0	-0.36(-1.45%)
Feb 17, 2022	25.24	25.24	24.89	24.89	235	-0.58(-2.28%)
Feb 16, 2022	25.32	25.47	25.24	25.47	440	+0.19(+0.76%)
Feb 15, 2022	24.78	25.28	24.78	25.28	606	+1.01(+4.17%)
Feb 14, 2022	24.50	24.50	24.27	24.27	1,878	-0.27(-1.11%)
Feb 11, 2022	25.01	25.07	24.41	24.54	2,549	-0.55(-2.20%)
Feb 10, 2022	25.42	25.56	25.09	25.09	3,145	-0.40(-1.56%)
Feb 09, 2022	25.16	25.49	25.14	25.49	3,341	+0.74(+2.99%)
Feb 08, 2022	24.75	24.75	24.75	24.75	96	+0.25(+1.00%)
Feb 07, 2022	24.56	24.56	24.50	24.50	204	-0.02(-0.07%)
Feb 04, 2022	24.48	24.52	24.48	24.52	292	+0.22(+0.90%)
Feb 03, 2022	24.65		24.30	24.30	161	-0.72(-2.88%)
Feb 02, 2022	25.22	25.22	25.02	25.02	534	-0.12(-0.49%)
Feb 01, 2022	25.14	25.14	25.14	25.14	49	+0.21(+0.84%)
Jan 31, 2022	24.74	24.93	24.74	24.93	244	+1.10(+4.60%)
Jan 28, 2022	23.43	23.84	23.43	23.84	1,446	-0.04(-0.17%)
Jan 27, 2022	24.19	24.19	23.88	23.88	5,105	-0.65(-2.67%)
Jan 26, 2022	24.98	25.03	24.53	24.53	395	-0.12(-0.47%)
Jan 25, 2022	24.65	24.65	24.65	24.65	217	-0.48(-1.92%)
Jan 24, 2022	24.51	25.13	24.01	25.13	5,690	-0.29(-1.15%)
Jan 21, 2022	25.79	25.79	25.41	25.42	2,888	-0.78(-2.99%)
Jan 20, 2022	26.66	26.66	26.21	26.21	540	-0.11(-0.41%)
Jan 19, 2022	26.31	26.31	26.31	26.31	195	-0.27(-1.01%)
Jan 18, 2022	26.58	26.58	26.58	26.58	297	-0.71(-2.60%)
Jan 14, 2022				27.29	0	-0.08(-0.28%)
Jan 13, 2022	27.59	27.67	27.37	27.37	859	-0.48(-1.74%)
Jan 12, 2022	27.75	27.85	27.75	27.85	2,769	+0.44(+1.60%)
Jan 11, 2022	27.16	27.41	27.16	27.41	689	+0.45(+1.67%)
Jan 10, 2022	26.91	26.96	26.48	26.96	543	-0.40(-1.45%)
Jan 07, 2022	27.32	27.36	27.32	27.36	1,676	-0.11(-0.41%)
Jan 06, 2022	27.58	27.60	27.41	27.47	825	-0.30(-1.10%)
Jan 05, 2022	28.38	28.38	27.78	27.78	1,351	-0.93(-3.24%)
Jan 04, 2022	28.76	28.93	28.71	28.71	783	-0.03(-0.09%)

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.