ETF Series Blue Horizon Bne ETF (NY: BNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	22.08	22.08	22.08	22.08	178	+0.20(+0.93%)
Feb 29, 2024	21.88	21.88	21.88	21.88	3	+0.28(+1.29%)
Feb 28, 2024	21.60	21.60	21.60	21.60	3	-0.13(-0.58%)
Feb 27, 2024	21.73	21.75	21.70	21.73	920	+0.25(+1.18%)
Feb 26, 2024	21.49	21.49	21.47	21.47	727	+0.03(+0.16%)
Feb 23, 2024	21.51	21.51	21.44	21.44	610	-0.06(-0.26%)
Feb 22, 2024	21.86	21.86	21.49	21.49	192	-0.07(-0.33%)
Feb 21, 2024	21.58	21.58	21.45	21.57	526	+0.07(+0.34%)
Feb 20, 2024	21.46	21.49	21.46	21.49	275	-0.26(-1.18%)
Feb 16, 2024	21.94	21.94	21.75	21.75	258	-0.00(-0.01%)
Feb 15, 2024	21.71	21.75	21.71	21.75	386	+0.33(+1.55%)
Feb 14, 2024	21.06	21.42	21.06	21.42	772	+0.55(+2.66%)
Feb 13, 2024	21.22	21.22	20.87	20.87	835	-0.76(-3.53%)
Feb 12, 2024	21.72	21.72	21.63	21.63	419	+0.30(+1.42%)
Feb 09, 2024	21.33	21.33	21.33	21.33	100	+0.23(+1.08%)
Feb 08, 2024	21.12	21.12	21.09	21.10	2,259	+0.02(+0.11%)
Feb 07, 2024	21.02	21.08	21.02	21.08	503	+0.20(+0.94%)
Feb 06, 2024	20.75	20.88	20.75	20.88	355	+0.24(+1.18%)
Feb 05, 2024	20.95	20.95	20.64	20.64	411	-0.38(-1.78%)
Feb 02, 2024	20.93	21.01	20.92	21.01	603	-0.25(-1.16%)
Feb 01, 2024	21.26	21.26	21.26	21.26	29	+0.42(+2.03%)
Jan 31, 2024	21.14	21.14	20.84	20.84	284	-0.26(-1.24%)
Jan 30, 2024	21.11	21.13	21.07	21.10	2,620	-0.15(-0.71%)
Jan 29, 2024	21.25	21.25	21.25	21.25	4	+0.20(+0.96%)
Jan 26, 2024	21.12	21.13	21.04	21.05	974	-0.01(-0.04%)
Jan 25, 2024	20.99	21.06	20.99	21.06	180	-0.04(-0.21%)
Jan 24, 2024	21.31	21.34	21.10	21.10	820	-0.04(-0.18%)
Jan 23, 2024	21.02	21.14	21.02	21.14	993	+0.30(+1.43%)
Jan 22, 2024	20.86	21.03	20.84	20.84	669	-0.03(-0.14%)
Jan 19, 2024	20.55	20.87	20.55	20.87	192	-0.02(-0.12%)
Jan 18, 2024	20.88	20.89	20.88	20.89	295	+0.11(+0.54%)
Jan 17, 2024	20.92	20.92	20.71	20.78	2,266	-0.38(-1.81%)
Jan 16, 2024	21.58	21.58	21.13	21.16	1,166	-0.55(-2.52%)
Jan 12, 2024	21.97	21.98	21.67	21.71	3,648	-0.06(-0.29%)
Jan 11, 2024	21.78	21.78	21.78	21.78	213	-0.17(-0.76%)
Jan 10, 2024	21.88	21.94	21.88	21.94	538	-0.07(-0.30%)
Jan 09, 2024	22.01	22.01	22.01	22.01	71	-0.24(-1.06%)
Jan 08, 2024	22.25	22.25	22.25	22.25	32	+0.23(+1.06%)
Jan 05, 2024	22.01	22.01	22.01	22.01	0	-0.01(-0.05%)
Jan 04, 2024	22.19	22.19	22.02	22.02	381	-0.18(-0.79%)
Jan 03, 2024	22.48	22.48	22.14	22.20	872	-0.51(-2.24%)
Jan 02, 2024	22.71	22.71	22.71	22.71	90	-0.35(-1.53%)
Dec 29, 2023	23.14	23.14	23.06	23.06	587	-0.18(-0.77%)
Dec 28, 2023	23.28	23.28	23.24	23.24	697	+0.05(+0.21%)
Dec 27, 2023	23.24	23.24	23.19	23.19	622	+0.05(+0.23%)
Dec 26, 2023	23.02	23.14	23.00	23.14	836	+0.23(+1.02%)
Dec 22, 2023	23.02	23.06	22.80	22.90	953	+0.01(+0.05%)
Dec 21, 2023	22.76	22.89	22.66	22.89	380	+0.52(+2.33%)
Dec 20, 2023	22.94	22.94	22.37	22.37	599	-0.54(-2.37%)
Dec 19, 2023	22.85	22.91	22.85	22.91	519	+0.40(+1.77%)
Dec 18, 2023	22.51	22.51	22.51	22.51	60	-0.24(-1.07%)
Dec 15, 2023	22.86	22.86	22.75	22.75	651	-0.16(-0.68%)
Dec 14, 2023	22.91	22.96	22.91	22.91	901	+0.88(+3.99%)
Dec 13, 2023	21.31	22.03	21.24	22.03	1,219	+0.64(+2.97%)
Dec 12, 2023	21.41	21.41	21.40	21.40	254	-0.21(-0.95%)
Dec 11, 2023	21.53	21.60	21.53	21.60	594	+0.08(+0.38%)
Dec 08, 2023	21.45	21.52	21.44	21.52	1,219	+0.07(+0.33%)
Dec 07, 2023	21.47	21.47	21.45	21.45	103	+0.17(+0.82%)
Dec 06, 2023	21.58	21.58	21.28	21.28	923	+0.07(+0.34%)
Dec 05, 2023	21.26	21.26	21.20	21.20	399	-0.26(-1.20%)
Dec 04, 2023	21.59	21.59	21.43	21.46	3,955	-0.13(-0.58%)
Dec 01, 2023	21.16	21.59	21.12	21.59	5,157	+0.45(+2.11%)
Nov 30, 2023	21.16	21.16	21.04	21.14	5,829	+0.07(+0.34%)
Nov 29, 2023	21.27	21.27	21.07	21.07	641	+0.13(+0.61%)
Nov 28, 2023	20.92	20.94	20.82	20.94	1,062	+0.14(+0.70%)
Nov 27, 2023	20.80	20.80	20.80	20.80	1	-0.19(-0.91%)
Nov 24, 2023	20.99	20.99	20.99	20.99	100	+0.05(+0.26%)
Nov 22, 2023	20.93	20.93	20.93	20.93	100	+0.04(+0.17%)
Nov 21, 2023	20.96	20.96	20.90	20.90	540	-0.33(-1.54%)
Nov 20, 2023	21.01	21.22	21.01	21.22	275	+0.31(+1.47%)
Nov 17, 2023	20.80	20.93	20.71	20.91	643	+0.16(+0.78%)
Nov 16, 2023	20.95	20.96	20.68	20.75	5,195	-0.27(-1.31%)
Nov 15, 2023	21.44	21.44	21.01	21.03	3,368	+0.11(+0.52%)
Nov 14, 2023	20.63	20.92	20.63	20.92	304	+0.95(+4.78%)
Nov 13, 2023	19.88	20.02	19.80	19.96	4,106	+0.07(+0.34%)
Nov 10, 2023	19.75	19.90	19.72	19.90	4,193	-0.04(-0.19%)
Nov 09, 2023	20.27	20.32	19.93	19.93	3,464	-0.26(-1.29%)
Nov 08, 2023	20.11	20.19	20.09	20.19	771	-0.27(-1.34%)
Nov 07, 2023	20.48	20.52	20.44	20.47	1,982	-0.25(-1.20%)
Nov 06, 2023	20.73	20.76	20.72	20.72	988	-0.02(-0.08%)
Nov 03, 2023	20.74	20.78	20.72	20.73	2,212	+0.46(+2.25%)
Nov 02, 2023	20.27	20.28	20.27	20.28	410	+0.77(+3.94%)
Nov 01, 2023	19.39	19.52	19.34	19.51	1,068	-0.00(-0.00%)
Oct 31, 2023	19.35	19.51	19.35	19.51	723	+0.05(+0.27%)
Oct 30, 2023	19.36	19.46	19.36	19.46	690	+0.07(+0.34%)
Oct 27, 2023	19.39	19.39	19.39	19.39	126	-0.21(-1.08%)
Oct 26, 2023	19.68	19.68	19.56	19.60	3,321	-0.11(-0.55%)
Oct 25, 2023	19.71	19.71	19.71	19.71	156	-0.50(-2.46%)
Oct 24, 2023	20.21	20.21	20.21	20.21	59	+0.27(+1.33%)
Oct 23, 2023	20.02	20.02	19.94	19.94	451	-0.16(-0.78%)
Oct 20, 2023	20.30	20.30	20.10	20.10	1,981	-0.50(-2.43%)
Oct 19, 2023	20.78	20.78	20.60	20.60	967	-0.43(-2.03%)
Oct 18, 2023	21.12	21.12	21.03	21.03	1,076	-0.65(-2.99%)
Oct 17, 2023	21.68	21.68	21.68	21.68	4	+0.14(+0.66%)
Oct 16, 2023	21.24	21.53	21.24	21.53	346	+0.24(+1.14%)
Oct 13, 2023	21.30	21.34	21.29	21.29	2,450	-0.25(-1.16%)
Oct 12, 2023	21.54	21.54	21.54	21.54	115	-0.32(-1.47%)
Oct 11, 2023	21.82	21.86	21.82	21.86	156	+0.10(+0.46%)
Oct 10, 2023	21.76	21.76	21.76	21.76	214	+0.53(+2.48%)
Oct 09, 2023	21.23	21.23	21.23	21.23	77	-0.05(-0.23%)
Oct 06, 2023	21.32	21.32	21.28	21.28	133	+0.37(+1.79%)
Oct 05, 2023	20.87	20.91	20.78	20.91	3,043	-0.07(-0.33%)
Oct 04, 2023	20.98	20.98	20.98	20.98	34	+0.04(+0.19%)
Oct 03, 2023	21.13	21.16	20.94	20.94	1,415	-0.45(-2.11%)
Oct 02, 2023	21.45	21.45	21.39	21.39	433	-0.60(-2.72%)
Sep 29, 2023	22.37	22.37	21.99	21.99	246	-0.04(-0.17%)
Sep 28, 2023	21.86	22.03	21.84	22.03	1,069	+0.15(+0.70%)
Sep 27, 2023	21.87	21.87	21.87	21.87	170	-0.12(-0.56%)
Sep 26, 2023	22.00	22.00	22.00	22.00	93	-0.43(-1.90%)
Sep 25, 2023	22.42	22.42	22.42	22.42	736	-0.04(-0.16%)
Sep 22, 2023	22.55	22.55	22.46	22.46	739	-0.03(-0.13%)
Sep 21, 2023	22.49	22.49	22.49	22.49	74	-0.56(-2.41%)
Sep 20, 2023	23.05	23.05	23.05	23.05	1	-0.12(-0.54%)
Sep 19, 2023	23.32	23.32	23.17	23.17	547	-0.14(-0.60%)
Sep 18, 2023	23.31	23.31	23.31	23.31	155	-0.21(-0.89%)
Sep 15, 2023	23.52	23.52	23.52	23.52	100	-0.12(-0.51%)
Sep 14, 2023	23.64	23.64	23.64	23.64	1	+0.41(+1.75%)
Sep 13, 2023	23.23	23.23	23.23	23.23	8	-0.19(-0.81%)
Sep 12, 2023	23.42	23.42	23.42	23.42	39	+0.02(+0.08%)
Sep 11, 2023	23.41	23.41	23.41	23.41	115	+0.24(+1.04%)
Sep 08, 2023	23.08	23.17	23.07	23.16	917	-0.02(-0.10%)
Sep 07, 2023	23.26	23.26	23.19	23.19	306	-0.36(-1.53%)
Sep 06, 2023	23.55	23.55	23.55	23.55	184	-0.26(-1.07%)
Sep 05, 2023	23.80	23.80	23.80	23.80	80	-0.19(-0.79%)
Sep 01, 2023	24.07	24.07	23.95	23.99	442	+0.06(+0.26%)
Aug 31, 2023	24.02	24.02	23.93	23.93	353	-0.12(-0.50%)
Aug 30, 2023	24.05	24.05	24.05	24.05	144	-0.06(-0.25%)
Aug 29, 2023	23.86	24.14	23.86	24.11	1,551	+0.53(+2.27%)
Aug 28, 2023	23.54	23.58	23.54	23.58	184	+0.21(+0.91%)
Aug 25, 2023	23.27	23.37	23.26	23.37	4,304	+0.25(+1.10%)
Aug 24, 2023	23.29	23.29	23.11	23.11	273	-0.33(-1.42%)
Aug 23, 2023	23.39	23.45	23.32	23.45	837	+0.14(+0.59%)
Aug 22, 2023	23.29	23.31	23.29	23.31	243	-0.03(-0.14%)
Aug 21, 2023	23.33	23.34	23.27	23.34	1,733	+0.12(+0.51%)
Aug 18, 2023	23.09	23.22	23.09	23.22	701	-0.13(-0.57%)
Aug 17, 2023	23.63	23.63	23.36	23.36	473	-0.18(-0.78%)
Aug 16, 2023	23.73	23.79	23.54	23.54	1,912	-0.39(-1.62%)
Aug 15, 2023	23.98	23.98	23.91	23.93	820	-0.51(-2.09%)
Aug 14, 2023	24.41	24.44	24.40	24.44	575	-0.21(-0.87%)
Aug 11, 2023	24.73	24.73	24.65	24.65	205	-0.32(-1.28%)
Aug 10, 2023	24.97	24.97	24.97	24.97	309	-0.24(-0.94%)
Aug 09, 2023	25.30	25.30	25.21	25.21	1,278	-0.05(-0.21%)
Aug 08, 2023	25.26	25.26	25.26	25.26	148	-0.37(-1.46%)
Aug 07, 2023	25.57	25.63	25.57	25.63	331	-0.26(-1.02%)
Aug 04, 2023	26.27	26.27	25.90	25.90	1,081	-0.21(-0.79%)
Aug 03, 2023	26.14	26.14	26.07	26.10	1,105	+0.11(+0.43%)
Aug 02, 2023	26.07	26.07	25.99	25.99	373	-0.79(-2.97%)
Aug 01, 2023	26.74	26.79	26.73	26.79	669	-0.37(-1.38%)
Jul 31, 2023	27.16	27.16	27.16	27.16	7,813	+0.35(+1.29%)
Jul 28, 2023	26.75	26.83	26.71	26.81	853	+0.49(+1.86%)
Jul 27, 2023	26.32	26.32	26.32	26.32	141	-0.81(-2.97%)
Jul 26, 2023	27.01	27.13	27.01	27.13	3,580	-0.08(-0.31%)
Jul 25, 2023	27.23	27.35	27.21	27.21	2,453	+0.27(+1.01%)
Jul 24, 2023	26.93	27.01	26.88	26.94	3,032	+0.22(+0.82%)
Jul 21, 2023	26.86	26.86	26.72	26.72	6,948	+0.06(+0.21%)
Jul 20, 2023	26.70	26.71	26.67	26.67	724	-0.31(-1.14%)
Jul 19, 2023	27.06	27.07	26.97	26.97	772	+0.13(+0.49%)
Jul 18, 2023	26.76	26.98	26.74	26.84	1,292	+0.37(+1.41%)
Jul 17, 2023	26.48	26.51	26.43	26.47	4,416	+0.27(+1.01%)
Jul 14, 2023	26.22	26.26	26.05	26.20	38,578	-0.40(-1.49%)
Jul 13, 2023	26.60	26.60	26.60	26.60	209	+0.30(+1.14%)
Jul 12, 2023	26.30	26.30	26.30	26.30	342	+0.48(+1.86%)
Jul 11, 2023	25.75	25.82	25.74	25.82	488	+0.24(+0.94%)
Jul 10, 2023	25.20	25.58	25.20	25.58	490	+0.30(+1.20%)
Jul 07, 2023	25.28	25.28	25.28	25.28	100	+0.45(+1.82%)
Jul 06, 2023	24.83	24.83	24.83	24.83	180	-0.58(-2.28%)
Jul 05, 2023	25.40	25.40	25.40	25.40	2	-0.13(-0.50%)
Jul 03, 2023	25.51	25.53	25.51	25.53	268	+0.25(+0.98%)
Jun 30, 2023	25.28	25.28	25.28	25.28	100	+0.47(+1.91%)
Jun 29, 2023	24.68	24.81	24.68	24.81	309	+0.10(+0.39%)
Jun 28, 2023	24.71	24.71	24.71	24.71	83	-0.13(-0.52%)
Jun 27, 2023	24.84	24.84	24.84	24.84	262	+0.30(+1.22%)
Jun 26, 2023	24.65	24.65	24.54	24.54	437	+0.09(+0.36%)
Jun 23, 2023	24.46	24.46	24.42	24.45	1,177	-0.51(-2.04%)
Jun 22, 2023	24.97	24.97	24.96	24.96	181	-0.19(-0.75%)
Jun 21, 2023	25.01	25.15	25.01	25.15	285	-0.11(-0.43%)
Jun 20, 2023	25.26	25.26	25.26	25.26	22	-0.55(-2.14%)
Jun 16, 2023	26.01	26.01	25.81	25.81	1,089	-0.14(-0.55%)
Jun 15, 2023	25.83	25.96	25.83	25.96	304	+1.56(+6.40%)
May 08, 2023	24.34	24.46	24.34	24.40	932	+0.07(+0.29%)
May 05, 2023	24.07	24.35	24.07	24.33	3,092	+0.63(+2.66%)
May 04, 2023	23.65	23.76	23.64	23.70	6,006	-0.06(-0.26%)
May 03, 2023	23.76	23.76	23.76	23.76	16	-0.06(-0.24%)
May 02, 2023	23.71	23.82	23.71	23.82	216	-0.21(-0.86%)