Australia markets open in 3 hours 46 minutes

Blue Horizon BNE ETF (BNE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.35+0.28 (+1.27%)
At close: 03:58PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.1622.4522.1622.3522.3510,044
01 May 202422.0122.0721.9722.0722.071,200
30 Apr 202422.1722.1722.0722.0722.071,700
29 Apr 202422.3722.5522.3722.5522.55200
26 Apr 202422.1022.1822.1022.1822.18400
25 Apr 202421.9121.9121.9121.9121.91100
24 Apr 202421.9921.9921.9121.9121.91800
23 Apr 202421.8921.8921.8921.8921.89100
22 Apr 202421.5121.6921.5121.6921.691,200
19 Apr 202421.6421.6621.5521.5521.551,300
18 Apr 202421.5721.6721.5721.6121.611,600
17 Apr 202421.5921.5921.5721.5721.57700
16 Apr 202421.8121.8121.6121.6121.611,000
15 Apr 202421.8521.8521.8521.8521.85100
12 Apr 202421.9921.9921.9621.9921.99700
11 Apr 202422.6322.6322.3322.5322.532,500
10 Apr 202422.4422.4422.3522.4222.421,200
09 Apr 202422.9222.9222.8822.8822.88400
08 Apr 202422.5822.5822.5822.5822.58100
05 Apr 202422.3422.3422.3422.3422.34200
04 Apr 202422.8722.9122.3022.3022.30200
03 Apr 202422.3522.4422.3522.4422.44300
02 Apr 202422.2422.2622.2422.2622.26400
01 Apr 202422.6722.6722.4622.5322.53900
28 Mar 202422.6422.6422.6322.6322.63200
27 Mar 202422.5522.6422.5522.6422.64300
26 Mar 202422.3222.3222.3222.3222.32300
25 Mar 202422.4622.4622.4622.4622.46100
22 Mar 202422.7222.7222.5022.5122.51900
21 Mar 202422.6722.6722.6322.6322.63800
20 Mar 202422.2422.5922.2422.5922.59200
19 Mar 202422.2122.2322.2122.2322.23400
18 Mar 202422.2922.2922.2922.2922.29200
15 Mar 202422.1722.1922.1722.1922.19300
14 Mar 202422.4222.4222.1322.1322.131,000
13 Mar 202422.5322.5322.4822.4822.48500
12 Mar 202422.4322.4822.4322.4822.48700
11 Mar 202422.2622.2622.2622.2622.26100
08 Mar 202422.2222.2222.1922.1922.19300
07 Mar 202422.2922.3222.2922.3222.32100
06 Mar 202421.7922.0021.7922.0022.00500
05 Mar 202421.6521.6521.5621.6121.61400
04 Mar 202422.0022.0021.9821.9821.981,100
01 Mar 202422.0822.0822.0822.0822.08200
29 Feb 202421.8821.8821.8821.8821.88100
28 Feb 202421.6021.6021.6021.6021.60100
27 Feb 202421.7321.7521.7021.7321.73900
26 Feb 202421.4921.4921.4721.4721.47700
23 Feb 202421.5121.5121.4421.4421.44600
22 Feb 202421.8621.8621.4921.4921.49200
21 Feb 202421.5821.5821.4521.5721.57500
20 Feb 202421.4621.4921.4621.4921.49300
16 Feb 202421.9421.9421.7521.7521.75300
15 Feb 202421.7121.7521.7121.7521.75400
14 Feb 202421.0621.4221.0621.4221.42800
13 Feb 202421.2221.2220.8720.8720.87800
12 Feb 202421.7221.7221.6321.6321.63400
09 Feb 202421.3321.3321.3321.3321.33100
08 Feb 202421.1221.1321.0921.1021.102,300
07 Feb 202421.0221.0821.0221.0821.08500
06 Feb 202420.7520.8820.7520.8820.88400
05 Feb 202420.9520.9520.6420.6420.64400
02 Feb 202420.9321.0120.9221.0121.01600
01 Feb 202421.2621.2621.2621.2621.26100
31 Jan 202421.1421.1420.8420.8420.84300
30 Jan 202421.1121.1321.0721.1021.102,600
29 Jan 202421.2521.2521.2521.2521.25100
26 Jan 202421.1221.1321.0421.0521.051,000
25 Jan 202420.9921.0620.9921.0621.06200
24 Jan 202421.3121.3421.1021.1021.10800
23 Jan 202421.0221.1421.0221.1421.141,000
22 Jan 202420.8621.0320.8420.8420.84700
19 Jan 202420.5520.8720.5520.8720.87200
18 Jan 202420.8820.8920.8820.8920.89300
17 Jan 202420.9220.9220.7120.7820.782,300
16 Jan 202421.5821.5821.1321.1621.161,200
12 Jan 202421.9721.9821.6721.7121.713,600
11 Jan 202421.7821.7821.7821.7821.78200
10 Jan 202421.8821.9421.8821.9421.94500
09 Jan 202422.0122.0122.0122.0122.01100
08 Jan 202422.2522.2522.2522.2522.25100
05 Jan 202422.0122.0122.0122.0122.01-
04 Jan 202422.1922.1922.0222.0222.02400
03 Jan 202422.4822.4822.1522.2022.20900
02 Jan 202422.7122.7122.7122.7122.71100
29 Dec 202323.1423.1423.0623.0623.06600
28 Dec 202323.2823.2823.2423.2423.24700
27 Dec 202323.2423.2423.1923.1923.19600
26 Dec 202323.0223.1423.0023.1423.14800
22 Dec 202323.0223.0622.8022.9022.901,000
21 Dec 202322.7622.8922.6622.8922.89400
20 Dec 202322.9422.9422.3722.3722.37600
20 Dec 20230.229 Dividend
19 Dec 202323.0823.1423.0823.1422.91500
18 Dec 202322.7422.7422.7422.7422.51100
15 Dec 202323.0923.0922.9822.9822.75600
14 Dec 202323.1423.1923.1423.1422.91900
13 Dec 202321.5222.2521.4522.2522.031,200
12 Dec 202321.6321.6321.6121.6121.40300
11 Dec 202321.7421.8221.7421.8221.60600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...