Canada markets closed

Blue Horizon BNE ETF (BNE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.72+0.37 (+1.64%)
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.6922.7222.6422.7222.723,112
May 02, 202422.1622.4522.1622.3522.3510,100
May 01, 202422.0122.0721.9722.0722.071,200
Apr 30, 202422.1722.1722.0722.0722.071,700
Apr 29, 202422.3722.5522.3722.5522.55200
Apr 26, 202422.1022.1822.1022.1822.18400
Apr 25, 202421.9121.9121.9121.9121.91100
Apr 24, 202421.9921.9921.9121.9121.91800
Apr 23, 202421.8921.8921.8921.8921.89100
Apr 22, 202421.5121.6921.5121.6921.691,200
Apr 19, 202421.6421.6621.5521.5521.551,300
Apr 18, 202421.5721.6721.5721.6121.611,600
Apr 17, 202421.5921.5921.5721.5721.57700
Apr 16, 202421.8121.8121.6121.6121.611,000
Apr 15, 202421.8521.8521.8521.8521.85100
Apr 12, 202421.9921.9921.9621.9921.99700
Apr 11, 202422.6322.6322.3322.5322.532,500
Apr 10, 202422.4422.4422.3522.4222.421,200
Apr 09, 202422.9222.9222.8822.8822.88400
Apr 08, 202422.5822.5822.5822.5822.58100
Apr 05, 202422.3422.3422.3422.3422.34200
Apr 04, 202422.8722.9122.3022.3022.30200
Apr 03, 202422.3522.4422.3522.4422.44300
Apr 02, 202422.2422.2622.2422.2622.26400
Apr 01, 202422.6722.6722.4622.5322.53900
Mar 28, 202422.6422.6422.6322.6322.63200
Mar 27, 202422.5522.6422.5522.6422.64300
Mar 26, 202422.3222.3222.3222.3222.32300
Mar 25, 202422.4622.4622.4622.4622.46100
Mar 22, 202422.7222.7222.5022.5122.51900
Mar 21, 202422.6722.6722.6322.6322.63800
Mar 20, 202422.2422.5922.2422.5922.59200
Mar 19, 202422.2122.2322.2122.2322.23400
Mar 18, 202422.2922.2922.2922.2922.29200
Mar 15, 202422.1722.1922.1722.1922.19300
Mar 14, 202422.4222.4222.1322.1322.131,000
Mar 13, 202422.5322.5322.4822.4822.48500
Mar 12, 202422.4322.4822.4322.4822.48700
Mar 11, 202422.2622.2622.2622.2622.26100
Mar 08, 202422.2222.2222.1922.1922.19300
Mar 07, 202422.2922.3222.2922.3222.32100
Mar 06, 202421.7922.0021.7922.0022.00500
Mar 05, 202421.6521.6521.5621.6121.61400
Mar 04, 202422.0022.0021.9821.9821.981,100
Mar 01, 202422.0822.0822.0822.0822.08200
Feb 29, 202421.8821.8821.8821.8821.88100
Feb 28, 202421.6021.6021.6021.6021.60100
Feb 27, 202421.7321.7521.7021.7321.73900
Feb 26, 202421.4921.4921.4721.4721.47700
Feb 23, 202421.5121.5121.4421.4421.44600
Feb 22, 202421.8621.8621.4921.4921.49200
Feb 21, 202421.5821.5821.4521.5721.57500
Feb 20, 202421.4621.4921.4621.4921.49300
Feb 16, 202421.9421.9421.7521.7521.75300
Feb 15, 202421.7121.7521.7121.7521.75400
Feb 14, 202421.0621.4221.0621.4221.42800
Feb 13, 202421.2221.2220.8720.8720.87800
Feb 12, 202421.7221.7221.6321.6321.63400
Feb 09, 202421.3321.3321.3321.3321.33100
Feb 08, 202421.1221.1321.0921.1021.102,300
Feb 07, 202421.0221.0821.0221.0821.08500
Feb 06, 202420.7520.8820.7520.8820.88400
Feb 05, 202420.9520.9520.6420.6420.64400
Feb 02, 202420.9321.0120.9221.0121.01600
Feb 01, 202421.2621.2621.2621.2621.26100
Jan 31, 202421.1421.1420.8420.8420.84300
Jan 30, 202421.1121.1321.0721.1021.102,600
Jan 29, 202421.2521.2521.2521.2521.25100
Jan 26, 202421.1221.1321.0421.0521.051,000
Jan 25, 202420.9921.0620.9921.0621.06200
Jan 24, 202421.3121.3421.1021.1021.10800
Jan 23, 202421.0221.1421.0221.1421.141,000
Jan 22, 202420.8621.0320.8420.8420.84700
Jan 19, 202420.5520.8720.5520.8720.87200
Jan 18, 202420.8820.8920.8820.8920.89300
Jan 17, 202420.9220.9220.7120.7820.782,300
Jan 16, 202421.5821.5821.1321.1621.161,200
Jan 12, 202421.9721.9821.6721.7121.713,600
Jan 11, 202421.7821.7821.7821.7821.78200
Jan 10, 202421.8821.9421.8821.9421.94500
Jan 09, 202422.0122.0122.0122.0122.01100
Jan 08, 202422.2522.2522.2522.2522.25100
Jan 05, 202422.0122.0122.0122.0122.01-
Jan 04, 202422.1922.1922.0222.0222.02400
Jan 03, 202422.4822.4822.1522.2022.20900
Jan 02, 202422.7122.7122.7122.7122.71100
Dec 29, 202323.1423.1423.0623.0623.06600
Dec 28, 202323.2823.2823.2423.2423.24700
Dec 27, 202323.2423.2423.1923.1923.19600
Dec 26, 202323.0223.1423.0023.1423.14800
Dec 22, 202323.0223.0622.8022.9022.901,000
Dec 21, 202322.7622.8922.6622.8922.89400
Dec 20, 202322.9422.9422.3722.3722.37600
Dec 20, 20230.229 Dividend
Dec 19, 202323.0823.1423.0823.1422.91500
Dec 18, 202322.7422.7422.7422.7422.51100
Dec 15, 202323.0923.0922.9822.9822.75600
Dec 14, 202323.1423.1923.1423.1422.91900
Dec 13, 202321.5222.2521.4522.2522.031,200
Dec 12, 202321.6321.6321.6121.6121.40300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...