Xt S&P 500 ESG ETF (NY: SNPE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	28.04	28.50	28.04	28.20	285,843	+0.18(+0.65%)
Sep 29, 2020	28.16	28.18	27.95	28.02	23,399	-0.14(-0.51%)
Sep 28, 2020	28.09	28.20	28.01	28.16	86,937	+0.46(+1.65%)
Sep 25, 2020	27.20	27.76	27.09	27.70	114,766	+0.50(+1.86%)
Sep 24, 2020	27.05	27.49	26.93	27.20	38,551	+0.09(+0.33%)
Sep 23, 2020	27.89	27.89	27.09	27.11	28,784	-0.71(-2.55%)
Sep 22, 2020	27.68	27.82	27.43	27.82	23,774	+0.35(+1.28%)
Sep 21, 2020	27.32	27.47	27.03	27.47	73,208	-0.29(-1.05%)
Sep 18, 2020	28.21	28.21	27.52	27.76	86,835	-0.31(-1.09%)
Sep 17, 2020	28.34	28.34	27.84	28.06	37,856	-0.31(-1.10%)
Sep 16, 2020	28.68	28.70	28.37	28.38	25,914	-0.18(-0.63%)
Sep 15, 2020	28.65	28.69	28.45	28.56	18,945	+0.17(+0.60%)
Sep 14, 2020	28.31	28.55	28.25	28.39	17,947	+0.36(+1.29%)
Sep 11, 2020	28.21	28.23	27.78	28.03	32,968	-0.02(-0.07%)
Sep 10, 2020	28.77	28.80	27.96	28.05	117,602	-0.52(-1.83%)
Sep 09, 2020	28.38	28.75	28.25	28.57	63,544	+0.65(+2.31%)
Sep 08, 2020	28.23	28.33	27.92	27.92	29,370	-0.93(-3.22%)
Sep 04, 2020	29.18	29.22	28.19	28.85	34,126	-0.22(-0.75%)
Sep 03, 2020	29.98	30.01	28.86	29.07	120,980	-1.11(-3.68%)
Sep 02, 2020	29.95	30.22	29.81	30.18	56,666	+0.42(+1.40%)
Sep 01, 2020	29.57	29.76	29.48	29.76	120,617	+0.32(+1.10%)
Aug 31, 2020	29.57	29.63	29.44	29.44	65,600	-0.11(-0.39%)
Aug 28, 2020	29.48	29.58	29.38	29.55	25,911	+0.17(+0.58%)
Aug 27, 2020	29.41	29.53	29.26	29.38	165,660	+0.05(+0.16%)
Aug 26, 2020	29.08	29.34	29.05	29.34	30,879	+0.32(+1.11%)
Aug 25, 2020	28.94	29.01	28.84	29.01	31,589	+0.10(+0.36%)
Aug 24, 2020	28.89	28.91	28.77	28.91	45,016	+0.28(+1.00%)
Aug 21, 2020	28.49	28.63	28.46	28.62	84,579	+0.13(+0.47%)
Aug 20, 2020	28.18	28.51	28.18	28.49	17,461	+0.14(+0.50%)
Aug 19, 2020	28.46	28.53	28.30	28.35	78,411	-0.14(-0.50%)
Aug 18, 2020	28.43	28.49	28.32	28.49	20,914	+0.09(+0.33%)
Aug 17, 2020	28.39	28.41	28.32	28.40	72,464	+0.16(+0.57%)
Aug 14, 2020	28.20	28.31	28.19	28.24	64,567	-0.04(-0.13%)
Aug 13, 2020	28.27	28.39	28.19	28.27	21,431	-0.06(-0.20%)
Aug 12, 2020	28.07	28.36	28.07	28.33	22,977	+0.50(+1.81%)
Aug 11, 2020	28.25	28.28	27.83	27.83	74,207	-0.31(-1.11%)
Aug 10, 2020	28.13	28.14	28.00	28.14	27,701	+0.07(+0.24%)
Aug 07, 2020	27.98	28.10	27.91	28.07	46,029	-0.01(-0.03%)
Aug 06, 2020	27.77	28.09	27.77	28.08	20,590	+0.24(+0.85%)
Aug 05, 2020	27.82	27.86	27.78	27.85	15,589	+0.17(+0.62%)
Aug 04, 2020	27.52	27.68	27.50	27.68	50,187	+0.09(+0.31%)
Aug 03, 2020	27.53	27.63	27.50	27.59	37,459	+0.21(+0.76%)
Jul 31, 2020	27.38	27.38	26.92	27.38	34,548	+0.28(+1.02%)
Jul 30, 2020	26.93	27.11	26.73	27.11	52,481	-0.09(-0.35%)
Jul 29, 2020	26.94	27.20	26.94	27.20	35,516	+0.36(+1.34%)
Jul 28, 2020	26.97	27.08	26.84	26.84	26,256	-0.22(-0.81%)
Jul 27, 2020	26.84	27.06	26.80	27.06	44,504	+0.27(+0.99%)
Jul 24, 2020	26.83	26.90	26.66	26.79	74,994	-0.22(-0.81%)
Jul 23, 2020	27.36	27.38	26.90	27.01	40,078	-0.38(-1.39%)
Jul 22, 2020	27.21	27.39	27.20	27.39	19,487	+0.13(+0.49%)
Jul 21, 2020	27.42	27.42	27.20	27.26	26,071	+0.03(+0.10%)
Jul 20, 2020	26.93	27.26	26.89	27.23	50,606	+0.32(+1.20%)
Jul 17, 2020	26.90	26.99	26.76	26.91	36,022	+0.08(+0.28%)
Jul 16, 2020	26.79	26.86	26.72	26.83	147,269	-0.13(-0.49%)
Jul 15, 2020	26.99	27.03	26.85	26.96	31,020	+0.23(+0.85%)
Jul 14, 2020	26.36	26.75	26.18	26.74	55,332	+0.32(+1.22%)
Jul 13, 2020	26.87	27.11	26.40	26.41	96,282	-0.26(-0.96%)
Jul 10, 2020	26.44	26.71	26.30	26.67	161,364	+0.22(+0.83%)
Jul 09, 2020	26.60	26.60	26.14	26.45	263,432	-0.09(-0.32%)
Jul 08, 2020	26.43	26.55	26.34	26.54	123,704	+0.21(+0.79%)
Jul 07, 2020	26.51	26.66	26.28	26.33	418,263	-0.27(-1.00%)
Jul 06, 2020	26.52	26.62	26.47	26.59	96,882	+0.47(+1.78%)
Jul 02, 2020	26.34	26.42	26.10	26.13	119,549	+0.14(+0.55%)

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.