ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	28.05	28.05	27.59	27.59	3,645	-0.78(-2.76%)
Apr 29, 2021	28.85	28.85	28.12	28.37	3,182	-0.30(-1.03%)
Apr 28, 2021	28.70	28.74	28.64	28.67	2,381	-0.33(-1.15%)
Apr 27, 2021	29.14	29.14	29.00	29.00	911	-0.12(-0.41%)
Apr 26, 2021	29.07	29.12	28.97	29.12	2,531	+0.25(+0.88%)
Apr 23, 2021	28.63	28.89	28.61	28.87	1,822	+0.54(+1.90%)
Apr 22, 2021	28.38	28.39	28.33	28.33	489	+0.30(+1.07%)
Apr 21, 2021	27.42	28.03	27.42	28.03	1,566	+0.46(+1.67%)
Apr 20, 2021	28.01	28.01	27.39	27.57	2,201	-0.52(-1.85%)
Apr 19, 2021	28.09	28.09	28.05	28.09	1,639	-0.43(-1.51%)
Apr 16, 2021	28.31	28.59	28.31	28.52	4,152	+0.37(+1.30%)
Apr 15, 2021	28.24	28.24	28.09	28.16	5,092	-0.08(-0.28%)
Apr 14, 2021	28.64	28.64	28.16	28.24	15,367	-0.06(-0.22%)
Apr 13, 2021	28.12	28.35	28.11	28.30	6,702	+0.26(+0.93%)
Apr 12, 2021	28.05	28.12	28.00	28.04	1,822	-0.35(-1.25%)
Apr 09, 2021	28.25	28.44	28.25	28.39	8,810	-0.16(-0.57%)
Apr 08, 2021	28.71	28.72	28.55	28.55	817	+0.36(+1.29%)
Apr 07, 2021	28.39	28.39	28.16	28.19	1,925	-0.53(-1.84%)
Apr 06, 2021	28.77	28.79	28.70	28.72	813	+0.06(+0.21%)
Apr 05, 2021	28.79	28.80	28.66	28.66	6,110	+0.15(+0.52%)
Apr 01, 2021	28.58	28.58	28.51	28.51	607	+0.43(+1.51%)
Mar 31, 2021	28.09	28.11	28.00	28.09	1,562	+0.67(+2.46%)
Mar 30, 2021	27.31	27.42	27.21	27.41	4,079	+0.55(+2.06%)
Mar 29, 2021	26.92	27.21	26.80	26.86	1,352	-0.42(-1.55%)
Mar 26, 2021	27.14	27.28	27.03	27.28	1,620	+0.67(+2.51%)
Mar 25, 2021	26.33	26.61	25.98	26.61	3,386	+0.05(+0.20%)
Mar 24, 2021	27.05	27.04	26.53	26.56	3,617	-0.80(-2.94%)
Mar 23, 2021	28.00	28.00	27.37	27.37	2,834	-0.87(-3.08%)
Mar 22, 2021	27.92	28.41	27.92	28.23	3,660	+0.36(+1.29%)
Mar 19, 2021	27.49	27.95	27.49	27.88	1,215	+0.27(+0.98%)
Mar 18, 2021	27.94	28.24	27.61	27.61	2,688	-0.90(-3.15%)
Mar 17, 2021	28.12	28.79	28.02	28.50	8,140	-0.04(-0.14%)
Mar 16, 2021	28.91	28.96	28.53	28.54	8,767	-0.42(-1.44%)
Mar 15, 2021	28.83	28.96	28.73	28.96	3,309	+0.14(+0.47%)
Mar 12, 2021	28.54	28.95	28.52	28.83	5,671	-0.19(-0.65%)
Mar 11, 2021	28.40	29.12	28.40	29.01	4,531	+1.19(+4.28%)
Mar 10, 2021	27.82	27.93	27.72	27.82	4,145	+0.13(+0.46%)
Mar 09, 2021	27.03	27.80	27.03	27.70	5,316	+1.47(+5.61%)
Mar 08, 2021	26.78	26.93	26.21	26.22	3,325	-0.77(-2.87%)
Mar 05, 2021	26.66	27.19	26.10	27.00	4,759	-0.01(-0.02%)
Mar 04, 2021	28.07	28.07	26.49	27.00	9,843	-1.27(-4.51%)
Mar 03, 2021	28.91	28.91	28.28	28.28	1,324	-0.94(-3.22%)
Mar 02, 2021	29.72	29.81	29.22	29.22	13,745	-0.54(-1.82%)
Mar 01, 2021	29.46	29.76	29.46	29.76	5,176	+0.99(+3.45%)
Feb 26, 2021	28.85	28.85	28.19	28.77	4,962	-0.03(-0.09%)
Feb 25, 2021	29.73	29.73	28.65	28.79	8,838	-1.39(-4.61%)
Feb 24, 2021	29.45	30.19	29.30	30.19	5,353	+0.64(+2.16%)
Feb 23, 2021	29.45	29.61	28.23	29.55	9,874	-0.56(-1.86%)
Feb 22, 2021	31.14	31.14	30.11	30.11	4,488	-1.32(-4.20%)
Feb 19, 2021	31.18	31.70	31.18	31.43	2,632	+0.44(+1.41%)
Feb 18, 2021	31.57	31.60	30.63	30.99	9,939	-1.40(-4.32%)
Feb 17, 2021	32.98	32.98	31.75	32.39	13,273	-0.63(-1.92%)
Feb 16, 2021	33.57	33.75	32.84	33.02	7,557	-0.09(-0.26%)
Feb 12, 2021	32.94	33.26	32.70	33.11	7,595	+0.15(+0.47%)
Feb 11, 2021	33.26	33.26	32.93	32.96	4,622	+0.11(+0.34%)
Feb 10, 2021	33.58	33.75	32.71	32.85	16,643	-0.50(-1.50%)
Feb 09, 2021	33.01	33.45	33.01	33.34	6,663	+0.51(+1.56%)
Feb 08, 2021	32.37	32.92	32.37	32.83	7,913	+0.84(+2.62%)
Feb 05, 2021	31.86	32.17	31.81	31.99	5,671	+0.03(+0.09%)
Feb 04, 2021	32.14	32.17	31.77	31.97	8,734	-0.33(-1.03%)
Feb 03, 2021	31.98	32.31	31.85	32.30	11,536	+0.57(+1.81%)
Feb 02, 2021	31.62	31.94	31.35	31.73	5,277	+0.39(+1.25%)
Feb 01, 2021	31.02	31.40	30.61	31.34	8,096	+0.82(+2.67%)
Jan 29, 2021	31.17	31.19	30.36	30.52	11,544	-1.09(-3.46%)
Jan 28, 2021	31.66	31.69	31.35	31.61	3,318	+0.13(+0.41%)
Jan 27, 2021	31.82	32.39	31.30	31.49	7,028	-1.41(-4.27%)
Jan 26, 2021	32.83	33.12	32.69	32.89	4,147	+0.23(+0.69%)
Jan 25, 2021	33.07	33.60	32.14	32.67	5,717	-0.24(-0.74%)
Jan 22, 2021	32.48	32.98	32.48	32.91	1,721	+0.26(+0.79%)
Jan 21, 2021	32.19	32.68	32.09	32.65	6,565	+0.81(+2.55%)
Jan 20, 2021	32.11	32.23	31.77	31.84	5,971	+0.06(+0.18%)
Jan 19, 2021	31.21	31.94	31.21	31.78	12,901	+1.31(+4.29%)
Jan 15, 2021	31.46	31.46	30.36	30.47	17,924	-1.23(-3.87%)
Jan 14, 2021	31.87	31.99	31.70	31.70	5,235	-0.38(-1.19%)
Jan 13, 2021	32.32	32.32	31.64	32.08	4,373	+0.32(+1.02%)
Jan 12, 2021	31.44	31.89	31.44	31.76	3,924	+0.65(+2.10%)
Jan 11, 2021	31.29	31.36	30.78	31.11	3,628	-0.40(-1.27%)
Jan 08, 2021	31.89	32.33	31.24	31.51	14,886	-0.11(-0.36%)
Jan 07, 2021	30.89	31.67	30.89	31.62	11,148	+1.97(+6.63%)
Jan 06, 2021	29.06	30.32	29.06	29.65	20,061	+0.94(+3.27%)
Jan 05, 2021	27.93	28.72	27.93	28.72	7,853	+0.91(+3.27%)
Jan 04, 2021	28.13	28.32	27.65	27.81	6,600	+0.29(+1.07%)
Dec 31, 2020		27.51	27.51	27.51	5,016	+0.06(+0.22%)
Dec 30, 2020	27.14	27.61	27.14	27.45	5,016	+0.63(+2.36%)
Dec 29, 2020	27.15	27.15	26.67	26.82	4,161	-0.42(-1.53%)
Dec 28, 2020	27.90	27.90	27.15	27.23	3,339	-0.06(-0.23%)
Dec 24, 2020	27.63	28.63	27.15	27.30	5,874	-0.34(-1.22%)
Dec 23, 2020	27.60	27.80	27.40	27.63	13,039	+0.56(+2.09%)
Dec 22, 2020	26.72	27.30	26.72	27.07	8,873	+0.55(+2.08%)
Dec 21, 2020	25.90	26.57	25.86	26.52	7,692	+0.45(+1.71%)
Dec 18, 2020	26.32	26.32	26.07	26.07	2,937	+0.36(+1.39%)
Dec 17, 2020	25.67	25.76	25.42	25.71	2,628	+0.37(+1.45%)
Dec 16, 2020	25.31	25.35	25.23	25.35	1,934	+0.05(+0.21%)
Dec 15, 2020	24.58	25.32	24.58	25.29	10,799	+0.89(+3.64%)
Dec 14, 2020	24.60	24.67	24.41	24.41	1,560	+0.12(+0.49%)
Dec 11, 2020	24.34	24.48	24.24	24.29	4,253	-0.14(-0.57%)
Dec 10, 2020	24.22	24.52	24.22	24.43	26,274	-0.11(-0.44%)

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.