ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	22.55	22.55	22.55	22.55	17	-0.03(-0.12%)
Oct 28, 2022	22.60	22.61	22.57	22.57	683	+0.05(+0.20%)
Oct 27, 2022	22.53	22.53	22.53	22.53	2	-0.22(-0.96%)
Oct 26, 2022	22.34	22.82	22.34	22.75	550	+0.44(+1.97%)
Oct 25, 2022	22.37	22.37	22.31	22.31	318	+0.64(+2.94%)
Oct 24, 2022	21.77	21.77	21.67	21.67	449	-0.14(-0.65%)
Oct 21, 2022	21.81	21.81	21.81	21.81	101	+0.62(+2.93%)
Oct 20, 2022	21.63	21.63	21.19	21.19	659	-0.13(-0.60%)
Oct 19, 2022	21.32	21.32	21.32	21.32	2	-0.20(-0.93%)
Oct 18, 2022	21.78	21.78	21.44	21.52	813	+0.26(+1.23%)
Oct 17, 2022	21.39	21.39	21.22	21.26	551	+0.67(+3.25%)
Oct 14, 2022	20.77	20.77	20.59	20.59	1,736	-0.71(-3.34%)
Oct 13, 2022	20.41	21.31	20.41	21.30	920	+0.38(+1.81%)
Oct 12, 2022	20.92	20.92	20.92	20.92	1,108	-0.19(-0.92%)
Oct 11, 2022	21.01	21.35	21.01	21.12	1,683	-0.19(-0.91%)
Oct 10, 2022	21.20	21.41	21.20	21.31	795	-0.19(-0.90%)
Oct 07, 2022	21.51	21.51	21.51	21.51	110	-0.68(-3.04%)
Oct 06, 2022	22.43	22.43	22.18	22.18	110	-0.34(-1.51%)
Oct 05, 2022	22.35	22.52	22.35	22.52	439	-0.39(-1.72%)
Oct 04, 2022	22.58	22.92	22.46	22.92	2,124	+1.05(+4.78%)
Oct 03, 2022	21.70	21.87	21.27	21.87	284	+0.64(+2.99%)
Sep 30, 2022	21.23	21.23	21.23	21.23	101	-0.20(-0.95%)
Sep 29, 2022	21.59	21.59	21.26	21.44	838	-0.80(-3.61%)
Sep 28, 2022	22.24	22.24	22.24	22.24	21	+0.48(+2.21%)
Sep 27, 2022	21.89	21.91	21.76	21.76	7,879	+0.08(+0.36%)
Sep 26, 2022	21.96	21.96	21.68	21.68	721	-0.34(-1.55%)
Sep 23, 2022	22.40	22.40	21.89	22.02	808	-0.94(-4.10%)
Sep 22, 2022	23.25	23.25	22.97	22.97	110	-0.40(-1.73%)
Sep 21, 2022	23.80	23.80	23.37	23.37	248	-0.26(-1.10%)
Sep 20, 2022	23.60	23.63	23.60	23.63	245	-0.47(-1.97%)
Sep 19, 2022	24.10	24.10	24.10	24.10	44	+0.15(+0.64%)
Sep 16, 2022	24.04	24.04	23.67	23.95	3,282	-0.34(-1.38%)
Sep 15, 2022	24.33	24.33	24.25	24.29	655	-0.37(-1.50%)
Sep 14, 2022	24.66	24.66	24.66	24.66	74	+0.19(+0.77%)
Sep 13, 2022	24.80	24.80	24.47	24.47	161	-0.81(-3.19%)
Sep 12, 2022	25.27	25.27	25.27	25.27	55	+0.32(+1.28%)
Sep 09, 2022	24.95	24.95	24.95	24.95	101	+0.53(+2.17%)
Sep 08, 2022	24.33	24.42	24.26	24.42	2,094	+0.20(+0.83%)
Sep 07, 2022	23.44	24.22	23.44	24.22	375	+0.70(+2.99%)
Sep 06, 2022	23.52	23.52	23.52	23.52	52	+0.05(+0.20%)
Sep 02, 2022	23.88	23.88	23.47	23.47	2,242	-0.28(-1.18%)
Sep 01, 2022	23.70	23.75	23.67	23.75	763	-0.57(-2.34%)
Aug 31, 2022	24.32	24.32	24.32	24.32	54	+0.02(+0.09%)
Aug 30, 2022	24.20	24.30	24.20	24.30	328	-0.35(-1.44%)
Aug 29, 2022	24.70	24.70	24.65	24.65	519	-0.14(-0.57%)
Aug 26, 2022	24.88	24.88	24.79	24.79	327	-0.65(-2.54%)
Aug 25, 2022	25.38	25.44	25.38	25.44	529	+0.52(+2.09%)
Aug 24, 2022	24.89	24.96	24.85	24.92	1,454	+0.53(+2.19%)
Aug 23, 2022	24.46	24.46	24.38	24.38	397	+0.15(+0.63%)
Aug 22, 2022	24.46	24.46	24.23	24.23	3,106	-0.49(-2.00%)
Aug 19, 2022	24.70	24.73	24.70	24.73	1,779	-0.81(-3.16%)
Aug 18, 2022	25.60	25.61	25.53	25.53	832	+0.08(+0.31%)
Aug 17, 2022	25.51	25.51	25.34	25.46	1,009	-0.44(-1.71%)
Aug 16, 2022	25.90	26.06	25.78	25.90	2,368	-0.23(-0.90%)
Aug 15, 2022	26.15	26.28	26.13	26.13	1,350	-0.09(-0.35%)
Aug 12, 2022	26.23	26.23	26.23	26.23	101	+0.50(+1.95%)
Aug 11, 2022	26.13	26.13	25.72	25.72	303	-0.14(-0.53%)
Aug 10, 2022	25.86	25.86	25.86	25.86	42	+1.03(+4.16%)
Aug 09, 2022	24.83	24.83	24.83	24.83	3	-0.25(-1.00%)
Aug 08, 2022	25.08	25.08	25.08	25.08	30	+0.26(+1.05%)
Aug 05, 2022	24.50	24.82	24.50	24.82	527	+0.13(+0.51%)
Aug 04, 2022	24.69	24.69	24.69	24.69	103	+0.20(+0.82%)
Aug 03, 2022	24.49	24.49	24.49	24.49	70	+0.18(+0.72%)
Aug 02, 2022	24.32	24.32	24.32	24.32	41	+0.11(+0.46%)

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.