Cabot Growth ETF (NY: CBTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.26	27.29	27.09	27.09	2,017	+0.10(+0.38%)
May 27, 2021	26.89	26.99	26.68	26.99	644	+0.25(+0.95%)
May 26, 2021	26.59	26.73	26.59	26.73	740	+0.59(+2.24%)
May 25, 2021	26.32	26.34	26.15	26.15	5,740	-0.16(-0.62%)
May 24, 2021	26.41	26.41	26.09	26.31	2,453	-0.02(-0.06%)
May 21, 2021	26.33	26.33	26.33	26.33	100	-0.05(-0.18%)
May 20, 2021	26.20	26.37	26.20	26.37	2,871	+0.39(+1.52%)
May 19, 2021	25.95	25.99	25.80	25.98	1,216	-0.01(-0.04%)
May 18, 2021	26.16	26.16	25.50	25.99	686	+0.73(+2.89%)
May 17, 2021	25.16	25.26	24.84	25.26	2,390	+0.03(+0.11%)
May 14, 2021	25.46	25.55	25.23	25.23	5,135	+0.31(+1.24%)
May 13, 2021	25.16	25.23	24.61	24.92	2,009	-0.17(-0.69%)
May 12, 2021	25.58	25.58	25.00	25.09	2,697	-0.45(-1.78%)
May 11, 2021	22.79	25.57	22.79	25.55	13,117	+0.08(+0.32%)
May 10, 2021	27.32	27.37	25.47	25.47	6,475	-1.54(-5.69%)
May 07, 2021	26.79	27.00	26.79	27.00	692	+1.02(+3.94%)
May 06, 2021	27.66	27.67	25.49	25.98	10,584	-1.08(-3.99%)
May 05, 2021	27.36	28.00	25.50	27.06	6,310	-0.20(-0.72%)
May 04, 2021	27.36	27.36	26.85	27.26	3,772	-0.85(-3.04%)
May 03, 2021	29.00	29.00	28.11	28.11	1,646	-1.05(-3.61%)
Apr 30, 2021	29.38	29.41	29.03	29.16	2,300	-0.59(-1.98%)
Apr 29, 2021	30.29	30.29	29.50	29.75	6,684	-0.28(-0.94%)
Apr 28, 2021	29.96	30.14	29.91	30.03	8,501	-0.01(-0.04%)
Apr 27, 2021	30.35	30.35	29.94	30.05	1,523	-0.32(-1.05%)
Apr 26, 2021	30.17	30.50	30.17	30.36	2,027	+0.91(+3.09%)
Apr 23, 2021	29.17	29.46	29.17	29.45	2,300	+0.59(+2.06%)
Apr 22, 2021	29.31	29.31	28.86	28.86	4,714	+0.01(+0.02%)
Apr 21, 2021	28.00	28.85	28.00	28.85	3,976	+1.01(+3.64%)
Apr 20, 2021	28.87	28.87	27.66	27.84	3,766	-0.91(-3.16%)
Apr 19, 2021	29.30	29.30	28.51	28.75	3,552	-0.59(-2.01%)
Apr 16, 2021	29.89	29.89	29.30	29.34	11,100	-0.35(-1.18%)
Apr 15, 2021	29.68	29.76	29.17	29.69	34,928	+0.16(+0.54%)
Apr 14, 2021	29.72	29.78	29.53	29.53	1,912	-0.00(-0.02%)
Apr 13, 2021	29.69	29.69	29.05	29.54	8,884	+0.05(+0.15%)
Apr 12, 2021	30.03	30.03	29.30	29.49	5,620	-0.39(-1.32%)
Apr 09, 2021	29.50	29.88	29.50	29.88	13,200	+0.15(+0.52%)
Apr 08, 2021	29.88	29.91	29.69	29.73	11,340	+0.07(+0.24%)
Apr 07, 2021	30.24	30.24	29.66	29.66	3,506	-1.04(-3.39%)
Apr 06, 2021	30.84	30.84	30.70	30.70	963	+0.03(+0.10%)
Apr 05, 2021	30.80	30.80	30.55	30.67	3,484	-0.03(-0.11%)
Apr 01, 2021	30.40	30.96	30.40	30.70	16,300	+0.79(+2.63%)
Mar 31, 2021	29.64	30.17	29.63	29.91	2,922	+0.94(+3.26%)
Mar 30, 2021	28.23	28.97	27.93	28.97	7,506	+0.42(+1.47%)
Mar 29, 2021	28.85	28.97	28.29	28.55	17,334	-0.68(-2.33%)
Mar 26, 2021	29.17	29.30	28.36	29.23	28,100	+0.34(+1.17%)
Mar 25, 2021	28.75	29.01	28.05	28.89	29,164	-0.03(-0.09%)
Mar 24, 2021	29.97	30.03	28.92	28.92	10,976	-1.08(-3.61%)
Mar 23, 2021	30.52	30.78	29.88	30.00	17,055	-1.00(-3.23%)
Mar 22, 2021	31.06	31.22	31.00	31.00	1,982	+0.27(+0.88%)
Mar 19, 2021	30.49	30.96	30.20	30.73	28,300	+0.38(+1.26%)
Mar 18, 2021	32.05	32.05	30.25	30.35	54,270	-1.71(-5.33%)
Mar 17, 2021	31.20	32.18	31.20	32.06	19,078	+0.41(+1.31%)
Mar 16, 2021	31.72	31.91	31.41	31.65	23,299	+0.07(+0.21%)
Mar 15, 2021	31.51	31.58	31.33	31.58	4,605	+0.21(+0.67%)
Mar 12, 2021	31.05	31.42	30.70	31.37	52,800	-0.26(-0.82%)
Mar 11, 2021	31.18	31.68	31.18	31.63	27,613	+0.93(+3.03%)
Mar 10, 2021	30.64	31.24	30.57	30.70	9,086	+0.27(+0.89%)
Mar 09, 2021	30.23	30.67	30.19	30.43	8,666	+0.95(+3.22%)
Mar 08, 2021	29.84	30.15	29.48	29.48	39,417	-0.30(-1.00%)
Mar 05, 2021	28.29	29.78	28.07	29.78	58,000	+0.64(+2.21%)
Mar 04, 2021	30.02	30.02	28.82	29.14	8,386	-0.93(-3.10%)
Mar 03, 2021	30.68	30.73	30.07	30.07	1,764	-0.57(-1.87%)
Mar 02, 2021	31.18	31.18	30.64	30.64	4,605	-0.64(-2.05%)