ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.88	22.88	22.88	22.88	100	-0.14(-0.62%)
Dec 29, 2022	23.03	23.03	23.03	23.03	131	+0.52(+2.30%)
Dec 28, 2022	22.84	22.84	22.51	22.51	1,056	-0.42(-1.85%)
Dec 27, 2022	22.93	22.93	22.93	22.93	238	-0.13(-0.56%)
Dec 23, 2022	22.91	23.06	22.91	23.06	486	-0.05(-0.22%)
Dec 22, 2022	23.11	23.11	23.11	23.11	51	-0.56(-2.35%)
Dec 21, 2022	23.68	23.68	23.67	23.67	211	+0.21(+0.88%)
Dec 20, 2022	23.61	23.61	23.46	23.46	125	-0.01(-0.06%)
Dec 19, 2022	23.85	23.85	23.47	23.47	607	-0.26(-1.08%)
Dec 16, 2022	23.64	23.73	23.57	23.73	1,848	-0.26(-1.07%)
Dec 15, 2022	23.99	23.99	23.99	23.99	231	-0.81(-3.27%)
Dec 14, 2022	24.80	24.80	24.80	24.80	95	-0.00(-0.01%)
Dec 13, 2022	25.24	25.24	24.80	24.80	203	+0.31(+1.28%)
Dec 12, 2022	24.37	24.49	24.32	24.49	781	+0.11(+0.46%)
Dec 09, 2022	24.48	24.48	24.38	24.38	781	-0.17(-0.70%)
Dec 08, 2022	24.61	24.61	24.49	24.55	455	+0.03(+0.11%)
Dec 07, 2022	24.58	24.58	24.52	24.52	153	-0.04(-0.16%)
Dec 06, 2022	24.77	24.77	24.56	24.56	1,381	-0.26(-1.05%)
Dec 05, 2022	25.33	25.33	24.82	24.82	104	-0.67(-2.65%)
Dec 02, 2022	25.49	25.49	25.49	25.49	150	+0.22(+0.89%)
Dec 01, 2022	25.27	25.27	25.27	25.27	22	-0.13(-0.51%)
Nov 30, 2022	24.81	25.40	24.81	25.40	304	+1.03(+4.22%)
Nov 29, 2022	24.42	24.42	24.37	24.37	270	+0.19(+0.77%)
Nov 28, 2022	24.24	24.24	24.18	24.18	407	-0.60(-2.40%)
Nov 25, 2022	24.78	24.78	24.78	24.78	101	-0.03(-0.11%)
Nov 23, 2022	24.81	24.81	24.81	24.81	118	+0.33(+1.36%)
Nov 22, 2022	24.40	24.47	24.31	24.47	1,350	+0.31(+1.29%)
Nov 21, 2022	24.16	24.16	24.16	24.16	264	-0.36(-1.47%)
Nov 18, 2022	24.52	24.52	24.52	24.52	101	-0.00(-0.02%)
Nov 17, 2022	24.57	24.57	24.53	24.53	243	-0.22(-0.89%)
Nov 16, 2022	24.79	24.79	24.75	24.75	602	-0.50(-1.96%)
Nov 15, 2022	25.40	25.46	25.24	25.24	474	+0.16(+0.62%)
Nov 14, 2022	25.09	25.09	25.09	25.09	85	-0.25(-0.99%)
Nov 11, 2022	24.83	25.34	24.83	25.34	2,147	+0.53(+2.15%)
Nov 10, 2022	24.17	24.81	24.17	24.80	1,264	+1.51(+6.50%)
Nov 09, 2022	23.31	23.31	23.29	23.29	230	-0.50(-2.09%)
Nov 08, 2022	23.53	23.79	23.49	23.79	549	+0.37(+1.58%)
Nov 07, 2022	23.33	23.46	23.33	23.42	507	+0.04(+0.15%)
Nov 04, 2022	23.21	23.38	23.21	23.38	713	+0.87(+3.86%)
Nov 03, 2022	22.52	22.52	22.52	22.52	117	+0.30(+1.33%)
Nov 02, 2022	22.74	22.74	22.22	22.22	499	-0.73(-3.16%)
Nov 01, 2022	22.95	22.95	22.95	22.95	12	+0.40(+1.77%)
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%)

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.