ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.