ETF Series Blue Horizon Bne ETF (NY: BNE )

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	22.01	22.07	21.97	22.07	1,216	-0.00(-0.00%)
Apr 30, 2024	22.17	22.17	22.07	22.07	1,691	-0.48(-2.13%)
Apr 29, 2024	22.37	22.55	22.37	22.55	184	+0.37(+1.65%)
Apr 26, 2024	22.10	22.18	22.10	22.18	428	+0.28(+1.27%)
Apr 25, 2024	21.91	21.91	21.91	21.91	88	+0.00(+0.00%)
Apr 24, 2024	21.99	21.99	21.91	21.91	835	+0.02(+0.08%)
Apr 23, 2024	21.89	21.89	21.89	21.89	1	+0.20(+0.91%)
Apr 22, 2024	21.51	21.69	21.51	21.69	1,215	+0.14(+0.65%)
Apr 19, 2024	21.64	21.66	21.55	21.55	1,260	-0.05(-0.25%)
Apr 18, 2024	21.57	21.67	21.57	21.61	1,611	+0.04(+0.18%)
Apr 17, 2024	21.59	21.59	21.57	21.57	707	-0.04(-0.20%)
Apr 16, 2024	21.81	21.81	21.61	21.61	1,045	-0.24(-1.11%)
Apr 15, 2024	21.85	21.85	21.85	21.85	51	-0.14(-0.62%)
Apr 12, 2024	21.99	21.99	21.96	21.99	741	-0.54(-2.40%)
Apr 11, 2024	22.63	22.63	22.33	22.53	2,538	+0.11(+0.49%)
Apr 10, 2024	22.44	22.44	22.35	22.42	1,249	-0.46(-2.01%)
Apr 09, 2024	22.92	22.92	22.88	22.88	432	+0.30(+1.35%)
Apr 08, 2024	22.58	22.58	22.58	22.58	9	+0.23(+1.05%)
Apr 05, 2024	22.34	22.34	22.34	22.34	168	+0.04(+0.18%)
Apr 04, 2024	22.87	22.91	22.30	22.30	213	-0.14(-0.63%)
Apr 03, 2024	22.35	22.44	22.35	22.44	316	+0.18(+0.83%)
Apr 02, 2024	22.24	22.26	22.24	22.26	384	-0.27(-1.22%)
Apr 01, 2024	22.67	22.67	22.46	22.53	920	-0.10(-0.44%)
Mar 28, 2024	22.64	22.64	22.63	22.63	232	-0.00(-0.02%)
Mar 27, 2024	22.55	22.64	22.55	22.64	279	+0.32(+1.44%)
Mar 26, 2024	22.32	22.32	22.32	22.32	272	-0.14(-0.64%)
Mar 25, 2024	22.46	22.46	22.46	22.46	89	-0.06(-0.25%)
Mar 22, 2024	22.72	22.72	22.50	22.51	876	-0.11(-0.49%)
Mar 21, 2024	22.67	22.67	22.63	22.63	816	+0.04(+0.18%)
Mar 20, 2024	22.24	22.59	22.24	22.59	246	+0.35(+1.59%)
Mar 19, 2024	22.21	22.23	22.21	22.23	404	-0.06(-0.26%)
Mar 18, 2024	22.29	22.29	22.29	22.29	241	+0.10(+0.44%)
Mar 15, 2024	22.17	22.19	22.17	22.19	307	+0.06(+0.26%)
Mar 14, 2024	22.42	22.42	22.13	22.13	966	-0.35(-1.55%)
Mar 13, 2024	22.53	22.53	22.48	22.48	500	+0.01(+0.03%)
Mar 12, 2024	22.43	22.48	22.43	22.48	682	+0.22(+0.98%)
Mar 11, 2024	22.26	22.26	22.26	22.26	55	+0.06(+0.29%)
Mar 08, 2024	22.22	22.22	22.19	22.19	253	-0.12(-0.55%)
Mar 07, 2024	22.29	22.31	22.29	22.31	135	+0.32(+1.44%)
Mar 06, 2024	21.79	22.00	21.79	22.00	496	+0.38(+1.78%)
Mar 05, 2024	21.65	21.65	21.56	21.61	368	-0.36(-1.64%)
Mar 04, 2024	22.00	22.00	21.98	21.98	1,141	-0.10(-0.47%)

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.