ETF Series Blue Horizon Bne ETF (NY: BNE )

22.49 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 22.49 0 +0.27(+1.22%)
Sep 25, 2024 22.32 23.12 21.60 22.22 9,857 -0.01(-0.04%)
Sep 24, 2024 22.30 23.00 21.04 22.23 18,775 -0.06(-0.27%)
Sep 23, 2024 22.29 22.29 22.29 22.29 30 -0.21(-0.93%)
Sep 20, 2024 22.50 22.50 22.50 22.50 100 -0.18(-0.78%)
Sep 19, 2024 22.59 22.68 22.59 22.68 191 +0.50(+2.28%)
Sep 18, 2024 22.17 22.17 22.17 22.17 6 +0.01(+0.06%)
Sep 17, 2024 22.27 22.27 22.16 22.16 261 +0.13(+0.61%)
Sep 16, 2024 21.75 22.02 21.75 22.02 167 +0.10(+0.43%)
Sep 13, 2024 21.60 21.94 21.60 21.93 469 +0.30(+1.39%)
Sep 12, 2024 21.63 21.63 21.63 21.63 9 +0.15(+0.70%)
Sep 11, 2024 20.87 21.48 20.87 21.48 103 +0.50(+2.39%)
Sep 10, 2024 21.03 21.03 20.98 20.98 244 -0.07(-0.32%)
Sep 09, 2024 20.93 21.05 20.93 21.05 356 +0.21(+0.99%)
Sep 06, 2024 20.84 20.84 20.84 20.84 100 -0.62(-2.89%)
Sep 05, 2024 21.46 21.46 21.46 21.46 438 +0.00(+0.02%)
Sep 04, 2024 21.46 21.46 21.46 21.46 5 +0.05(+0.22%)
Sep 03, 2024 21.91 21.91 21.41 21.41 586 -0.71(-3.21%)
Aug 30, 2024 22.12 22.12 22.12 22.12 100 +0.16(+0.73%)
Aug 29, 2024 21.98 22.16 21.96 21.96 5,696 +0.15(+0.69%)
Aug 28, 2024 21.79 21.81 21.71 21.81 920 -0.27(-1.24%)
Aug 27, 2024 21.89 22.11 21.89 22.08 7,046 +0.01(+0.05%)
Aug 26, 2024 22.14 22.16 22.07 22.07 22,500 -0.04(-0.17%)
Aug 23, 2024 21.97 22.11 21.97 22.11 455 +0.56(+2.60%)
Aug 22, 2024 21.91 21.91 21.55 21.55 454 -0.32(-1.48%)
Aug 21, 2024 21.69 21.87 21.69 21.87 342 +0.29(+1.35%)
Aug 20, 2024 21.58 21.58 21.58 21.58 0 -0.12(-0.57%)
Aug 19, 2024 21.60 21.70 21.60 21.70 260 +0.23(+1.07%)
Aug 16, 2024 21.47 21.47 21.47 21.47 0 +0.05(+0.24%)
Aug 15, 2024 21.46 21.46 21.42 21.42 216 +0.44(+2.10%)
Aug 14, 2024 20.93 20.98 20.93 20.98 226 -0.04(-0.17%)
Aug 13, 2024 20.73 21.02 20.73 21.02 423 +0.40(+1.94%)
Aug 12, 2024 20.75 20.75 20.62 20.62 242 -0.10(-0.48%)
Aug 09, 2024 20.72 20.72 20.72 20.72 100 -0.01(-0.04%)
Aug 08, 2024 20.41 20.79 20.41 20.73 713 +0.42(+2.08%)
Aug 07, 2024 20.43 20.43 20.30 20.30 345 -0.20(-0.99%)
Aug 06, 2024 20.51 20.51 20.51 20.51 19 +0.14(+0.70%)
Aug 05, 2024 20.36 20.36 20.36 20.36 110 -0.56(-2.69%)
Aug 02, 2024 21.26 21.26 20.93 20.93 349 -0.58(-2.68%)
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.