Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETF Series Blue Horizon Bne ETF (NY: BNE )

22.80 -0.35 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.09 27.17 27.09 27.17 1,214 +0.20(+0.76%)
Sep 29, 2021 27.37 27.42 26.97 26.97 738 -0.36(-1.33%)
Sep 28, 2021 27.45 27.45 27.25 27.33 337 -0.64(-2.27%)
Sep 27, 2021 28.03 28.07 27.97 27.97 521 +0.09(+0.32%)
Sep 24, 2021 27.87 27.87 27.87 27.87 101 -0.35(-1.25%)
Sep 23, 2021 28.13 28.31 28.13 28.23 1,477 +0.41(+1.47%)
Sep 22, 2021 27.92 28.02 27.92 27.82 313 +0.34(+1.24%)
Sep 21, 2021 27.59 27.59 27.48 27.48 292 +0.30(+1.12%)
Sep 20, 2021 27.04 27.17 26.96 27.17 1,872 -1.05(-3.72%)
Sep 17, 2021 28.11 28.22 28.11 28.22 1,689 -0.07(-0.24%)
Sep 16, 2021 28.36 28.38 28.16 28.29 856 -0.44(-1.55%)
Sep 15, 2021 28.74 28.74 28.74 28.74 128 +0.15(+0.51%)
Sep 14, 2021 28.59 28.59 28.59 28.59 66 -0.16(-0.55%)
Sep 13, 2021 28.75 28.75 28.75 28.75 273 +0.37(+1.32%)
Sep 10, 2021 28.61 28.61 28.37 28.37 127 -0.12(-0.42%)
Sep 09, 2021 28.35 28.49 28.35 28.49 443 +0.13(+0.46%)
Sep 08, 2021 28.36 28.36 28.36 28.36 100 -0.65(-2.24%)
Sep 07, 2021 29.10 29.13 29.01 29.01 722 -0.01(-0.03%)
Sep 03, 2021 29.02 29.02 29.02 29.02 134 -0.02(-0.07%)
Sep 02, 2021 28.90 29.04 28.90 29.04 715 +0.26(+0.90%)
Sep 01, 2021 28.60 28.89 28.58 28.78 9,626 +0.14(+0.50%)
Aug 31, 2021 28.63 28.64 28.57 28.64 388 +0.06(+0.19%)
Aug 30, 2021 28.61 28.67 28.58 28.58 285 +0.26(+0.90%)
Aug 27, 2021 28.32 28.32 28.32 28.32 195 +0.34(+1.20%)
Aug 26, 2021 28.27 28.27 27.99 27.99 676 -0.33(-1.18%)
Aug 25, 2021 28.30 28.32 28.30 28.32 1,020 +0.16(+0.56%)
Aug 24, 2021 28.01 28.24 28.01 28.16 7,357 +0.18(+0.64%)
Aug 23, 2021 27.92 27.99 27.92 27.98 848 +0.67(+2.44%)
Aug 20, 2021 27.33 27.33 27.28 27.32 1,129 +0.01(+0.04%)
Aug 19, 2021 27.22 27.30 27.22 27.30 244 -0.39(-1.41%)
Aug 18, 2021 27.87 27.87 27.70 27.70 204 +0.04(+0.13%)
Aug 17, 2021 27.57 27.66 27.57 27.66 377 -0.79(-2.77%)
Aug 16, 2021 28.56 28.56 28.45 28.45 373 -0.51(-1.77%)
Aug 13, 2021 28.96 28.96 28.96 28.96 101 -0.16(-0.54%)
Aug 12, 2021 28.97 29.19 28.97 29.12 1,014 +0.03(+0.12%)
Aug 11, 2021 28.94 29.08 28.82 29.08 960 -0.09(-0.32%)
Aug 10, 2021 29.10 29.27 29.10 29.17 1,302 +0.29(+1.00%)
Aug 09, 2021 28.61 28.90 28.61 28.88 930 +0.44(+1.56%)
Aug 06, 2021 28.54 28.54 28.44 28.44 627 -0.14(-0.49%)
Aug 05, 2021 28.59 28.59 28.58 28.58 398 -0.03(-0.12%)
Aug 04, 2021 28.74 28.74 28.61 28.61 2,276 -0.01(-0.05%)
Aug 03, 2021 28.55 28.63 28.46 28.63 628 +0.24(+0.85%)
Aug 02, 2021 28.71 28.71 28.39 28.39 869 +0.17(+0.60%)
Jul 30, 2021 28.40 28.40 28.22 28.22 1,519 +0.01(+0.03%)
Jul 29, 2021 28.33 28.33 28.21 28.21 381 +0.29(+1.05%)
Jul 28, 2021 27.45 28.02 27.45 27.92 1,785 +0.67(+2.46%)
Jul 27, 2021 27.25 27.25 27.25 27.25 60 -0.41(-1.48%)
Jul 26, 2021 27.83 27.83 27.66 27.66 785 +0.04(+0.13%)
Jul 23, 2021 27.96 27.96 27.37 27.62 4,670 -0.29(-1.05%)
Jul 22, 2021 28.03 28.13 27.91 27.91 1,953 +0.03(+0.10%)
Jul 21, 2021 27.64 27.89 27.60 27.89 1,352 +0.80(+2.94%)
Jul 20, 2021 26.66 27.09 26.62 27.09 1,064 +0.44(+1.66%)
Jul 19, 2021 26.41 26.75 26.41 26.65 686 -0.36(-1.32%)
Jul 16, 2021 27.01 27.05 26.91 27.00 2,106 -0.34(-1.24%)
Jul 15, 2021 27.38 27.38 27.34 27.34 372 -0.30(-1.08%)
Jul 14, 2021 27.95 27.95 27.64 27.64 1,712 -0.34(-1.21%)
Jul 13, 2021 27.81 28.09 27.81 27.98 2,497 -0.22(-0.79%)
Jul 12, 2021 28.05 28.29 28.05 28.20 1,444 +0.26(+0.92%)
Jul 09, 2021 27.63 27.94 27.63 27.94 321 +0.44(+1.59%)
Jul 08, 2021 27.67 27.67 27.51 27.51 437 -0.48(-1.72%)
Jul 07, 2021 27.99 27.99 27.99 27.99 42 -0.09(-0.33%)
Jul 06, 2021 27.94 28.08 27.81 28.08 1,337 -0.06(-0.22%)
Jul 02, 2021 28.02 28.14 28.02 28.14 322 +0.01(+0.03%)
Jul 01, 2021 28.13 28.19 28.13 28.13 2,731 -0.11(-0.38%)
Jun 30, 2021 28.24 28.24 28.24 28.24 279 -0.33(-1.14%)
Jun 29, 2021 28.45 28.65 28.45 28.57 599 +0.12(+0.43%)
Jun 28, 2021 28.19 28.49 28.19 28.45 350 +0.40(+1.43%)
Jun 25, 2021 28.12 28.24 27.94 28.05 4,330 +0.20(+0.70%)
Jun 24, 2021 27.80 27.85 27.74 27.85 547 +0.27(+0.97%)
Jun 23, 2021 27.49 27.58 27.49 27.58 574 +0.16(+0.58%)
Jun 22, 2021 27.24 27.42 27.24 27.42 334 +0.09(+0.32%)
Jun 21, 2021 27.21 27.41 27.17 27.34 1,415 +0.27(+0.99%)
Jun 18, 2021 27.03 27.18 26.96 27.07 849 -0.39(-1.42%)
Jun 17, 2021 27.21 27.56 27.21 27.46 499 +0.02(+0.08%)
Jun 16, 2021 27.76 27.76 27.43 27.43 281 -0.17(-0.62%)
Jun 15, 2021 27.71 27.71 27.61 27.61 331 -0.37(-1.32%)
Jun 14, 2021 28.09 28.09 27.87 27.98 1,204 +0.18(+0.63%)
Jun 11, 2021 27.75 27.84 27.75 27.80 1,183 +0.19(+0.70%)
Jun 10, 2021 27.69 27.75 27.45 27.61 2,246 -0.03(-0.12%)
Jun 09, 2021 27.89 27.89 27.64 27.64 838 -0.15(-0.53%)
Jun 08, 2021 27.73 27.84 27.50 27.79 2,161 +0.10(+0.36%)
Jun 07, 2021 27.61 27.69 27.46 27.69 4,910 +0.08(+0.31%)
Jun 04, 2021 27.58 27.78 27.58 27.60 1,040 +0.27(+0.98%)
Jun 03, 2021 27.27 27.56 27.20 27.34 3,312 -0.31(-1.12%)
Jun 02, 2021 27.61 27.65 27.56 27.65 723 +0.03(+0.11%)
Jun 01, 2021 27.52 27.67 27.52 27.62 485 +0.19(+0.71%)
May 28, 2021 27.37 27.42 27.37 27.42 444 +0.04(+0.16%)
May 27, 2021 27.17 27.42 27.17 27.38 1,735 +0.32(+1.18%)
May 26, 2021 27.04 27.16 27.04 27.06 10,010 +0.21(+0.80%)
May 25, 2021 26.92 26.92 26.84 26.84 1,369 -0.00(-0.02%)
May 24, 2021 26.60 27.04 26.60 26.85 5,560 +0.09(+0.34%)
May 21, 2021 26.89 26.89 26.67 26.76 2,271 +0.04(+0.17%)
May 20, 2021 26.46 26.71 26.41 26.71 2,610 +0.49(+1.88%)
May 19, 2021 25.89 26.34 25.77 26.22 6,292 -0.15(-0.55%)
May 18, 2021 26.11 26.63 26.11 26.36 3,994 +0.32(+1.23%)
May 17, 2021 26.18 26.18 25.92 26.04 1,560 -0.08(-0.29%)
May 14, 2021 26.13 26.15 25.90 26.12 1,971 +0.76(+3.00%)
May 13, 2021 25.41 25.67 25.36 25.36 4,951 +0.02(+0.08%)
May 12, 2021 25.76 25.99 25.34 25.34 9,376 -0.91(-3.46%)
May 11, 2021 25.94 26.43 25.66 26.25 6,358 -0.15(-0.59%)
May 10, 2021 26.96 26.97 26.40 26.40 5,242 -0.66(-2.42%)
May 07, 2021 26.60 27.18 26.60 27.06 10,795 +0.45(+1.69%)
May 06, 2021 26.46 26.69 26.46 26.61 748 -0.29(-1.09%)
May 05, 2021 26.90 27.03 26.66 26.90 8,101 +0.24(+0.89%)
May 04, 2021 26.66 26.73 26.56 26.66 1,485 -0.82(-2.98%)
May 03, 2021 27.51 27.51 27.48 27.48 473 -0.11(-0.39%)
Apr 30, 2021 28.05 28.05 27.59 27.59 3,645 -0.78(-2.76%)
Apr 29, 2021 28.85 28.85 28.12 28.37 3,182 -0.30(-1.03%)
Apr 28, 2021 28.70 28.74 28.64 28.67 2,381 -0.33(-1.15%)
Apr 27, 2021 29.14 29.14 29.00 29.00 911 -0.12(-0.41%)
Apr 26, 2021 29.07 29.12 28.97 29.12 2,531 +0.25(+0.88%)
Apr 23, 2021 28.63 28.89 28.61 28.87 1,822 +0.54(+1.90%)
Apr 22, 2021 28.38 28.39 28.33 28.33 489 +0.30(+1.07%)
Apr 21, 2021 27.42 28.03 27.42 28.03 1,566 +0.46(+1.67%)
Apr 20, 2021 28.01 28.01 27.39 27.57 2,201 -0.52(-1.85%)
Apr 19, 2021 28.09 28.09 28.05 28.09 1,639 -0.43(-1.51%)
Apr 16, 2021 28.31 28.59 28.31 28.52 4,152 +0.37(+1.30%)
Apr 15, 2021 28.24 28.24 28.09 28.16 5,092 -0.08(-0.28%)
Apr 14, 2021 28.64 28.64 28.16 28.24 15,367 -0.06(-0.22%)
Apr 13, 2021 28.12 28.35 28.11 28.30 6,702 +0.26(+0.93%)
Apr 12, 2021 28.05 28.12 28.00 28.04 1,822 -0.35(-1.25%)
Apr 09, 2021 28.25 28.44 28.25 28.39 8,810 -0.16(-0.57%)
Apr 08, 2021 28.71 28.72 28.55 28.55 817 +0.36(+1.29%)
Apr 07, 2021 28.39 28.39 28.16 28.19 1,925 -0.53(-1.84%)
Apr 06, 2021 28.77 28.79 28.70 28.72 813 +0.06(+0.21%)
Apr 05, 2021 28.79 28.80 28.66 28.66 6,110 +0.15(+0.52%)
Apr 01, 2021 28.58 28.58 28.51 28.51 607 +0.43(+1.51%)
Mar 31, 2021 28.09 28.11 28.00 28.09 1,562 +0.67(+2.46%)
Mar 30, 2021 27.31 27.42 27.21 27.41 4,079 +0.55(+2.06%)
Mar 29, 2021 26.92 27.21 26.80 26.86 1,352 -0.42(-1.55%)
Mar 26, 2021 27.14 27.28 27.03 27.28 1,620 +0.67(+2.51%)
Mar 25, 2021 26.33 26.61 25.98 26.61 3,386 +0.05(+0.20%)
Mar 24, 2021 27.05 27.04 26.53 26.56 3,617 -0.80(-2.94%)
Mar 23, 2021 28.00 28.00 27.37 27.37 2,834 -0.87(-3.08%)
Mar 22, 2021 27.92 28.41 27.92 28.23 3,660 +0.36(+1.29%)
Mar 19, 2021 27.49 27.95 27.49 27.88 1,215 +0.27(+0.98%)
Mar 18, 2021 27.94 28.24 27.61 27.61 2,688 -0.90(-3.15%)
Mar 17, 2021 28.12 28.79 28.02 28.50 8,140 -0.04(-0.14%)
Mar 16, 2021 28.91 28.96 28.53 28.54 8,767 -0.42(-1.44%)
Mar 15, 2021 28.83 28.96 28.73 28.96 3,309 +0.14(+0.47%)
Mar 12, 2021 28.54 28.95 28.52 28.83 5,671 -0.19(-0.65%)
Mar 11, 2021 28.40 29.12 28.40 29.01 4,531 +1.19(+4.28%)
Mar 10, 2021 27.82 27.93 27.72 27.82 4,145 +0.13(+0.46%)
Mar 09, 2021 27.03 27.80 27.03 27.70 5,316 +1.47(+5.61%)
Mar 08, 2021 26.78 26.93 26.21 26.22 3,325 -0.77(-2.87%)
Mar 05, 2021 26.66 27.19 26.10 27.00 4,759 -0.01(-0.02%)
Mar 04, 2021 28.07 28.07 26.49 27.00 9,843 -1.27(-4.51%)
Mar 03, 2021 28.91 28.91 28.28 28.28 1,324 -0.94(-3.22%)
Mar 02, 2021 29.72 29.81 29.22 29.22 13,745 -0.54(-1.82%)
Mar 01, 2021 29.46 29.76 29.46 29.76 5,176 +0.99(+3.45%)
Feb 26, 2021 28.85 28.85 28.19 28.77 4,962 -0.03(-0.09%)
Feb 25, 2021 29.73 29.73 28.65 28.79 8,838 -1.39(-4.61%)
Feb 24, 2021 29.45 30.19 29.30 30.19 5,353 +0.64(+2.16%)
Feb 23, 2021 29.45 29.61 28.23 29.55 9,874 -0.56(-1.86%)
Feb 22, 2021 31.14 31.14 30.11 30.11 4,488 -1.32(-4.20%)
Feb 19, 2021 31.18 31.70 31.18 31.43 2,632 +0.44(+1.41%)
Feb 18, 2021 31.57 31.60 30.63 30.99 9,939 -1.40(-4.32%)
Feb 17, 2021 32.98 32.98 31.75 32.39 13,273 -0.63(-1.92%)
Feb 16, 2021 33.57 33.75 32.84 33.02 7,557 -0.09(-0.26%)
Feb 12, 2021 32.94 33.26 32.70 33.11 7,595 +0.15(+0.47%)
Feb 11, 2021 33.26 33.26 32.93 32.96 4,622 +0.11(+0.34%)
Feb 10, 2021 33.58 33.75 32.71 32.85 16,643 -0.50(-1.50%)
Feb 09, 2021 33.01 33.45 33.01 33.34 6,663 +0.51(+1.56%)
Feb 08, 2021 32.37 32.92 32.37 32.83 7,913 +0.84(+2.62%)
Feb 05, 2021 31.86 32.17 31.81 31.99 5,671 +0.03(+0.09%)
Feb 04, 2021 32.14 32.17 31.77 31.97 8,734 -0.33(-1.03%)
Feb 03, 2021 31.98 32.31 31.85 32.30 11,536 +0.57(+1.81%)
Feb 02, 2021 31.62 31.94 31.35 31.73 5,277 +0.39(+1.25%)
Feb 01, 2021 31.02 31.40 30.61 31.34 8,096 +0.82(+2.67%)
Jan 29, 2021 31.17 31.19 30.36 30.52 11,544 -1.09(-3.46%)
Jan 28, 2021 31.66 31.69 31.35 31.61 3,318 +0.13(+0.41%)
Jan 27, 2021 31.82 32.39 31.30 31.49 7,028 -1.41(-4.27%)
Jan 26, 2021 32.83 33.12 32.69 32.89 4,147 +0.23(+0.69%)
Jan 25, 2021 33.07 33.60 32.14 32.67 5,717 -0.24(-0.74%)
Jan 22, 2021 32.48 32.98 32.48 32.91 1,721 +0.26(+0.79%)
Jan 21, 2021 32.19 32.68 32.09 32.65 6,565 +0.81(+2.55%)
Jan 20, 2021 32.11 32.23 31.77 31.84 5,971 +0.06(+0.18%)
Jan 19, 2021 31.21 31.94 31.21 31.78 12,901 +1.31(+4.29%)
Jan 15, 2021 31.46 31.46 30.36 30.47 17,924 -1.23(-3.87%)
Jan 14, 2021 31.87 31.99 31.70 31.70 5,235 -0.38(-1.19%)
Jan 13, 2021 32.32 32.32 31.64 32.08 4,373 +0.32(+1.02%)
Jan 12, 2021 31.44 31.89 31.44 31.76 3,924 +0.65(+2.10%)
Jan 11, 2021 31.29 31.36 30.78 31.11 3,628 -0.40(-1.27%)
Jan 08, 2021 31.89 32.33 31.24 31.51 14,886 -0.11(-0.36%)
Jan 07, 2021 30.89 31.67 30.89 31.62 11,148 +1.97(+6.63%)
Jan 06, 2021 29.06 30.32 29.06 29.65 20,061 +0.94(+3.27%)
Jan 05, 2021 27.93 28.72 27.93 28.72 7,853 +0.91(+3.27%)
Jan 04, 2021 28.13 28.32 27.65 27.81 6,600 +0.29(+1.07%)
Dec 31, 2020 27.51 27.51 27.51 5,016 +0.06(+0.22%)
Dec 30, 2020 27.14 27.61 27.14 27.45 5,016 +0.63(+2.36%)
Dec 29, 2020 27.15 27.15 26.67 26.82 4,161 -0.42(-1.53%)
Dec 28, 2020 27.90 27.90 27.15 27.23 3,339 -0.06(-0.23%)
Dec 24, 2020 27.63 28.63 27.15 27.30 5,874 -0.34(-1.22%)
Dec 23, 2020 27.60 27.80 27.40 27.63 13,039 +0.56(+2.09%)
Dec 22, 2020 26.72 27.30 26.72 27.07 8,873 +0.55(+2.08%)
Dec 21, 2020 25.90 26.57 25.86 26.52 7,692 +0.45(+1.71%)
Dec 18, 2020 26.32 26.32 26.07 26.07 2,937 +0.36(+1.39%)
Dec 17, 2020 25.67 25.76 25.42 25.71 2,628 +0.37(+1.45%)
Dec 16, 2020 25.31 25.35 25.23 25.35 1,934 +0.05(+0.21%)
Dec 15, 2020 24.58 25.32 24.58 25.29 10,799 +0.89(+3.64%)
Dec 14, 2020 24.60 24.67 24.41 24.41 1,560 +0.12(+0.49%)
Dec 11, 2020 24.34 24.48 24.24 24.29 4,253 -0.14(-0.57%)
Dec 10, 2020 24.22 24.52 24.22 24.43 26,274 -0.11(-0.44%)
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.