ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.63	28.64	28.57	28.64	388	+0.06(+0.19%)
Aug 30, 2021	28.61	28.67	28.58	28.58	285	+0.26(+0.90%)
Aug 27, 2021	28.32	28.32	28.32	28.32	195	+0.34(+1.20%)
Aug 26, 2021	28.27	28.27	27.99	27.99	676	-0.33(-1.18%)
Aug 25, 2021	28.30	28.32	28.30	28.32	1,020	+0.16(+0.56%)
Aug 24, 2021	28.01	28.24	28.01	28.16	7,357	+0.18(+0.64%)
Aug 23, 2021	27.92	27.99	27.92	27.98	848	+0.67(+2.44%)
Aug 20, 2021	27.33	27.33	27.28	27.32	1,129	+0.01(+0.04%)
Aug 19, 2021	27.22	27.30	27.22	27.30	244	-0.39(-1.41%)
Aug 18, 2021	27.87	27.87	27.70	27.70	204	+0.04(+0.13%)
Aug 17, 2021	27.57	27.66	27.57	27.66	377	-0.79(-2.77%)
Aug 16, 2021	28.56	28.56	28.45	28.45	373	-0.51(-1.77%)
Aug 13, 2021	28.96	28.96	28.96	28.96	101	-0.16(-0.54%)
Aug 12, 2021	28.97	29.19	28.97	29.12	1,014	+0.03(+0.12%)
Aug 11, 2021	28.94	29.08	28.82	29.08	960	-0.09(-0.32%)
Aug 10, 2021	29.10	29.27	29.10	29.17	1,302	+0.29(+1.00%)
Aug 09, 2021	28.61	28.90	28.61	28.88	930	+0.44(+1.56%)
Aug 06, 2021	28.54	28.54	28.44	28.44	627	-0.14(-0.49%)
Aug 05, 2021	28.59	28.59	28.58	28.58	398	-0.03(-0.12%)
Aug 04, 2021	28.74	28.74	28.61	28.61	2,276	-0.01(-0.05%)
Aug 03, 2021	28.55	28.63	28.46	28.63	628	+0.24(+0.85%)
Aug 02, 2021	28.71	28.71	28.39	28.39	869	+0.17(+0.60%)
Jul 30, 2021	28.40	28.40	28.22	28.22	1,519	+0.01(+0.03%)
Jul 29, 2021	28.33	28.33	28.21	28.21	381	+0.29(+1.05%)
Jul 28, 2021	27.45	28.02	27.45	27.92	1,785	+0.67(+2.46%)
Jul 27, 2021	27.25	27.25	27.25	27.25	60	-0.41(-1.48%)
Jul 26, 2021	27.83	27.83	27.66	27.66	785	+0.04(+0.13%)
Jul 23, 2021	27.96	27.96	27.37	27.62	4,670	-0.29(-1.05%)
Jul 22, 2021	28.03	28.13	27.91	27.91	1,953	+0.03(+0.10%)
Jul 21, 2021	27.64	27.89	27.60	27.89	1,352	+0.80(+2.94%)
Jul 20, 2021	26.66	27.09	26.62	27.09	1,064	+0.44(+1.66%)
Jul 19, 2021	26.41	26.75	26.41	26.65	686	-0.36(-1.32%)
Jul 16, 2021	27.01	27.05	26.91	27.00	2,106	-0.34(-1.24%)
Jul 15, 2021	27.38	27.38	27.34	27.34	372	-0.30(-1.08%)
Jul 14, 2021	27.95	27.95	27.64	27.64	1,712	-0.34(-1.21%)
Jul 13, 2021	27.81	28.09	27.81	27.98	2,497	-0.22(-0.79%)
Jul 12, 2021	28.05	28.29	28.05	28.20	1,444	+0.26(+0.92%)
Jul 09, 2021	27.63	27.94	27.63	27.94	321	+0.44(+1.59%)
Jul 08, 2021	27.67	27.67	27.51	27.51	437	-0.48(-1.72%)
Jul 07, 2021	27.99	27.99	27.99	27.99	42	-0.09(-0.33%)
Jul 06, 2021	27.94	28.08	27.81	28.08	1,337	-0.06(-0.22%)
Jul 02, 2021	28.02	28.14	28.02	28.14	322	+0.01(+0.03%)
Jul 01, 2021	28.13	28.19	28.13	28.13	2,731	-0.11(-0.38%)
Jun 30, 2021	28.24	28.24	28.24	28.24	279	-0.33(-1.14%)
Jun 29, 2021	28.45	28.65	28.45	28.57	599	+0.12(+0.43%)
Jun 28, 2021	28.19	28.49	28.19	28.45	350	+0.40(+1.43%)
Jun 25, 2021	28.12	28.24	27.94	28.05	4,330	+0.20(+0.70%)
Jun 24, 2021	27.80	27.85	27.74	27.85	547	+0.27(+0.97%)
Jun 23, 2021	27.49	27.58	27.49	27.58	574	+0.16(+0.58%)
Jun 22, 2021	27.24	27.42	27.24	27.42	334	+0.09(+0.32%)
Jun 21, 2021	27.21	27.41	27.17	27.34	1,415	+0.27(+0.99%)
Jun 18, 2021	27.03	27.18	26.96	27.07	849	-0.39(-1.42%)
Jun 17, 2021	27.21	27.56	27.21	27.46	499	+0.02(+0.08%)
Jun 16, 2021	27.76	27.76	27.43	27.43	281	-0.17(-0.62%)
Jun 15, 2021	27.71	27.71	27.61	27.61	331	-0.37(-1.32%)
Jun 14, 2021	28.09	28.09	27.87	27.98	1,204	+0.18(+0.63%)
Jun 11, 2021	27.75	27.84	27.75	27.80	1,183	+0.19(+0.70%)
Jun 10, 2021	27.69	27.75	27.45	27.61	2,246	-0.03(-0.12%)
Jun 09, 2021	27.89	27.89	27.64	27.64	838	-0.15(-0.53%)
Jun 08, 2021	27.73	27.84	27.50	27.79	2,161	+0.10(+0.36%)
Jun 07, 2021	27.61	27.69	27.46	27.69	4,910	+0.08(+0.31%)
Jun 04, 2021	27.58	27.78	27.58	27.60	1,040	+0.27(+0.98%)
Jun 03, 2021	27.27	27.56	27.20	27.34	3,312	-0.31(-1.12%)
Jun 02, 2021	27.61	27.65	27.56	27.65	723	+0.03(+0.11%)

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.