Dark

BGU
BRISTOL GATE CONCENTRATED US EQUITY ETF
stock TSE

Inactive

Aug 2, 2024

45.42CAD-2.886%(-1.35)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	45.4200	45.4200	45.4200	45.4200	-2.886%	160	0.000%
2024-07-31	46.7200	46.8600	46.7100	46.7700	+0.950%	950	-2.886%
2024-07-30	46.3300	46.3300	46.3300	46.3300	+0.022%	100	-1.964%
2024-07-29	46.2600	46.3200	46.2600	46.3200	+2.614%	2,206	-1.943%
2024-07-24	45.4500	45.4500	45.1400	45.1400	-1.955%	600	+0.620%
2024-07-23	46.0000	46.0400	46.0000	46.0400	+2.311%	525	-1.347%
2024-07-19	45.0700	45.0700	45.0000	45.0000	-0.640%	200	+0.933%
2024-07-18	45.6000	45.7700	45.2500	45.2900	+0.510%	2,910	+0.287%
2024-07-15	45.1600	45.2200	45.0600	45.0600	+0.222%	2,888	+0.799%
2024-07-12	44.7400	44.9600	44.7400	44.9600	+1.125%	404	+1.023%
2024-07-11	44.4600	44.4600	44.4600	44.4600	+0.588%	100	+2.159%
2024-07-10	44.2100	44.2100	44.2000	44.2000	+0.523%	300	+2.760%
2024-07-09	44.0500	44.0500	43.9700	43.9700	-0.565%	403	+3.298%
2024-07-08	44.2200	44.2200	44.2200	44.2200	+0.113%	2,300	+2.714%
2024-07-05	43.9400	44.1700	43.9400	44.1700	+0.136%	2,593	+2.830%
2024-07-03	44.1100	44.1100	44.1100	44.1100	+0.433%	136	+2.970%
2024-07-02	43.9200	43.9200	43.9200	43.9200	+0.114%	132	+3.415%
2024-06-27	43.8700	43.8700	43.8700	43.8700	+0.114%	1,600	+3.533%
2024-06-26	43.7700	43.8200	43.7700	43.8200	+0.298%	606	+3.651%
2024-06-25	43.6900	43.6900	43.6900	43.6900	-1.087%	112	+3.960%
2024-06-24	44.2000	44.2000	44.1700	44.1700	-0.113%	2,750	+2.830%
2024-06-21	44.2000	44.2300	44.2000	44.2200	+0.159%	1,403	+2.714%
2024-06-20	44.2200	44.2200	44.1200	44.1500	-0.898%	2,550	+2.877%
2024-06-19	44.5500	44.5500	44.5500	44.5500	+0.428%	112	+1.953%
2024-06-18	44.3600	44.3600	44.3600	44.3600	+0.090%	155	+2.390%
2024-06-17	44.0700	44.3200	44.0700	44.3200	+1.535%	1,030	+2.482%
2024-06-14	43.6500	43.6500	43.6500	43.6500	-0.160%	348	+4.055%
2024-06-12	43.7200	43.7200	43.7200	43.7200	+1.180%	411	+3.888%
2024-06-07	43.2000	43.3300	43.2000	43.2100	+0.372%	12,655	+5.115%
2024-06-06	43.0500	43.0500	43.0500	43.0500	-0.093%	125	+5.505%
2024-06-05	43.0900	43.0900	43.0900	43.0900	+1.723%	220	+5.407%
2024-06-04	42.2900	42.3600	42.2900	42.3600	+0.474%	1,500	+7.224%
2024-05-31	42.1600	42.1600	42.1600	42.1600	-0.707%	200	+7.732%
2024-05-30	42.4600	42.4600	42.4600	42.4600	-0.702%	110	+6.971%
2024-05-29	42.7600	42.7600	42.7600	42.7600	-0.373%	250	+6.221%
2024-05-28	43.0100	43.0100	42.9200	42.9200	-0.602%	2,500	+5.825%
2024-05-27	43.2000	43.2000	43.1800	43.1800	-0.667%	434	+5.188%
2024-05-24	43.4700	43.4700	43.4700	43.4700	-1.070%	1,300	+4.486%
2024-05-23	43.9600	43.9600	43.9400	43.9400	+0.182%	2,845	+3.368%
2024-05-22	44.0700	44.0700	43.8600	43.8600	+0.046%	840	+3.557%
2024-05-21	43.8400	43.8400	43.8400	43.8400	+0.343%	150	+3.604%
2024-05-17	43.6900	43.6900	43.6900	43.6900	-0.160%	106	+3.960%
2024-05-16	43.7900	43.7900	43.7600	43.7600	+0.023%	900	+3.793%
2024-05-15	43.6300	43.7500	43.6300	43.7500	+1.063%	445	+3.817%
2024-05-14	43.1200	43.2900	43.1200	43.2900	+0.139%	2,230	+4.920%
2024-05-13	43.2300	43.2300	43.2300	43.2300	-0.392%	830	+5.066%
2024-05-10	43.4000	43.4000	43.4000	43.4000	+0.533%	1,014	+4.654%
2024-05-09	43.1300	43.1700	43.1100	43.1700	+0.325%	628	+5.212%
2024-05-08	43.0200	43.0300	43.0200	43.0300	+1.009%	238	+5.554%
2024-05-06	42.4900	42.6000	42.4900	42.6000	+2.183%	697	+6.620%
2024-05-02	41.6400	41.8100	41.6400	41.6900	-0.643%	2,455	+8.947%
2024-05-01	41.8000	42.1000	41.8000	41.9600	+0.024%	820	+8.246%
2024-04-30	42.2500	42.2500	41.9500	41.9500	-0.734%	2,700	+8.272%
2024-04-29	42.2500	42.2600	42.2500	42.2600	-0.330%	410	+7.478%
2024-04-26	42.3900	42.4000	42.3900	42.4000	+1.169%	837	+7.123%
2024-04-24	41.8600	41.9300	41.8600	41.9100	+0.576%	1,200	+8.375%
2024-04-23	41.4000	41.6700	41.4000	41.6700	+0.361%	200	+8.999%
2024-04-22	41.7000	41.7000	41.4300	41.5200	-0.312%	1,300	+9.393%
2024-04-18	42.0000	42.0000	41.6500	41.6500	-1.420%	1,964	+9.052%
2024-04-16	42.5700	42.5700	42.1800	42.2500	-0.588%	2,570	+7.503%
2024-04-12	42.5000	42.5000	42.5000	42.5000	-1.025%	586	+6.871%
2024-04-11	42.7100	42.9800	42.7100	42.9400	-0.116%	2,665	+5.776%
2024-04-10	42.9900	42.9900	42.9900	42.9900	-0.139%	200	+5.652%
2024-04-08	42.9600	43.0500	42.9600	43.0500	+0.303%	629	+5.505%
2024-04-05	42.9200	42.9200	42.9200	42.9200	-0.140%	140	+5.825%
2024-04-04	42.9800	42.9800	42.9800	42.9800	+0.632%	512	+5.677%
2024-04-03	42.9100	42.9100	42.7100	42.7100	-0.303%	2,000	+6.345%
2024-04-02	42.7000	42.8400	42.7000	42.8400	-1.630%	383	+6.022%
2024-04-01	43.5500	43.5500	43.5500	43.5500	-0.183%	122	+4.294%
2024-03-28	43.5000	43.6300	43.5000	43.6300	+0.184%	829	+4.103%
2024-03-27	43.3400	43.5500	43.3400	43.5500	+1.044%	3,000	+4.294%
2024-03-26	43.1000	43.1000	43.1000	43.1000	-0.347%	377	+5.383%
2024-03-25	43.2500	43.2500	43.2500	43.2500	-0.666%	300	+5.017%
2024-03-22	43.5400	43.5400	43.5400	43.5400	-0.412%	200	+4.318%
2024-03-21	43.7200	43.7200	43.7200	43.7200	+37.139%	402	+3.888%
2024-03-20	31.6900	31.8800	31.6900	31.8800	+0.727%	1,500	+42.472%
2024-03-19	31.6600	31.6800	31.5500	31.6500	-25.704%	1,300	+43.507%
2024-03-14	42.6000	42.6000	42.6000	42.6000	-0.397%	508	+6.620%
2024-03-13	42.9800	42.9800	42.7700	42.7700	-0.858%	1,345	+6.196%
2024-03-12	42.9000	43.1400	42.9000	43.1400	+1.007%	10,860	+5.285%
2024-03-11	42.5300	42.7600	42.5200	42.7100	-1.111%	1,750	+6.345%
2024-03-04	43.2600	43.2600	43.1900	43.1900	0.000%	240	+5.163%
2024-03-01	42.6800	43.1900	42.6800	43.1900	+37.198%	1,459	+5.163%
2024-02-28	31.4800	31.4800	31.4800	31.4800	-26.173%	100	+44.282%
2024-02-27	42.7300	42.7300	42.5900	42.6400	+35.065%	1,510	+6.520%
2024-02-26	31.5700	31.5700	31.5700	31.5700	+0.222%	4,010	+43.871%
2024-02-23	31.5000	31.5000	31.5000	31.5000	-25.760%	2,615	+44.190%
2024-02-22	42.2700	42.4400	42.2700	42.4300	+1.995%	15,722	+7.047%
2024-02-21	41.4300	41.6400	41.3500	41.6000	+33.248%	748	+9.183%
2024-02-16	31.2000	31.2200	31.1500	31.2200	-25.436%	19,959	+45.484%
2024-02-15	41.8100	41.9300	41.8100	41.8700	+0.456%	37,500	+8.479%
2024-02-14	41.5800	41.6800	41.5200	41.6800	+0.871%	4,483	+8.973%
2024-02-13	41.6000	41.6000	41.3100	41.3200	-1.642%	725	+9.923%
2024-02-12	42.3700	42.3700	42.0100	42.0100	-0.356%	1,505	+8.117%
2024-02-09	41.9200	42.2000	41.9200	42.1600	+1.006%	2,069	+7.732%
2024-02-08	41.8600	41.8600	41.7200	41.7400	+0.216%	1,420	+8.816%
2024-02-07	41.6700	41.7500	41.6100	41.6500	+0.896%	2,410	+9.052%
2024-02-06	41.4000	41.4000	41.2800	41.2800	-0.506%	908	+10.029%
2024-02-05	41.4800	41.5000	41.3700	41.4900	+0.998%	2,371	+9.472%
2024-02-01	40.7500	41.0800	40.7500	41.0800	+1.608%	1,000	+10.565%
2024-01-31	40.5700	40.6300	40.4300	40.4300	-1.342%	4,395	+12.342%
2024-01-30	40.6400	41.0000	40.6400	40.9800	+35.292%	494	+10.835%
2024-01-29	30.3500	30.3500	30.2900	30.2900	+0.431%	40,400	+49.950%
2024-01-25	30.1400	30.1600	30.1100	30.1600	-26.259%	46,900	+50.597%
2024-01-24	40.9500	40.9500	40.9000	40.9000	+0.343%	1,301	+11.051%
2024-01-23	40.8300	40.8300	40.7600	40.7600	+34.566%	945	+11.433%
2024-01-22	30.2900	30.2900	30.2900	30.2900	+1.952%	170	+49.950%
2024-01-18	29.7100	29.7100	29.7100	29.7100	+0.986%	1,199	+52.878%
2024-01-17	29.4200	29.4200	29.4200	29.4200	-0.608%	100	+54.385%
2024-01-16	29.6600	29.6600	29.6000	29.6000	-25.460%	1,900	+53.446%
2024-01-11	39.7100	39.7200	39.7100	39.7100	+34.701%	484	+14.379%
2024-01-09	29.5800	29.5800	29.4800	29.4800	-25.291%	1,977	+54.071%
2024-01-08	39.2700	39.4600	39.2700	39.4600	+1.024%	1,190	+15.104%
2024-01-05	39.0700	39.0700	38.9000	39.0600	-0.459%	1,766	+16.283%
2024-01-04	39.3000	39.3000	39.2400	39.2400	+0.077%	300	+15.749%
2024-01-03	39.3200	39.3200	39.2100	39.2100	+31.843%	437	+15.838%
2024-01-02	29.7600	29.7600	29.7400	29.7400	-24.403%	600	+52.724%
2023-12-28	39.3400	39.3400	39.3400	39.3400	+30.222%	125	+15.455%
2023-12-27	30.2200	30.2200	30.2100	30.2100	+0.499%	6,500	+50.348%
2023-12-22	30.0600	30.0600	30.0600	30.0600	-24.091%	3,300	+51.098%
2023-12-21	39.7200	39.7200	39.6000	39.6000	-0.627%	1,570	+14.697%
2023-12-19	39.8500	39.8500	39.8500	39.8500	0.000%	848	+13.977%
2023-12-18	39.7300	39.8500	39.7300	39.8500	+34.311%	1,650	+13.977%
2023-12-15	29.7500	29.7500	29.6500	29.6700	-0.636%	17,130	+53.084%
2023-12-14	29.8400	29.8600	29.8300	29.8600	-24.596%	28,675	+52.110%
2023-12-13	39.5900	39.6000	39.5900	39.6000	+2.484%	475	+14.697%
2023-12-08	38.5200	38.6400	38.5200	38.6400	+0.285%	1,845	+17.547%
2023-12-07	38.4000	38.5300	38.4000	38.5300	+0.339%	2,300	+17.882%
2023-12-06	38.4000	38.4000	38.4000	38.4000	+0.313%	155	+18.281%
2023-12-05	38.2000	38.2800	38.2000	38.2800	-0.209%	525	+18.652%
2023-12-04	38.3000	38.3600	38.3000	38.3600	-0.026%	400	+18.405%
2023-12-01	38.3600	38.3700	38.3500	38.3700	+0.974%	781	+18.374%
2023-11-30	38.0000	38.0000	38.0000	38.0000	-0.367%	100	+19.526%
2023-11-29	38.1400	38.1400	38.1400	38.1400	+35.971%	240	+19.088%
2023-11-27	28.0500	28.0500	28.0500	28.0500	-27.538%	1,036	+61.925%
2023-11-23	38.7100	38.7100	38.7100	38.7100	+37.807%	200	+17.334%
2023-11-21	28.0900	28.0900	28.0900	28.0900	-0.355%	200	+61.695%
2023-11-20	28.1900	28.1900	28.1900	28.1900	+0.823%	250	+61.121%
2023-11-17	27.9700	27.9700	27.9600	27.9600	-0.107%	3,000	+62.446%
2023-11-16	27.9900	27.9900	27.9900	27.9900	+0.323%	200	+62.272%
2023-11-15	27.9000	27.9000	27.9000	27.9000	-26.925%	7,400	+62.796%
2023-11-14	38.0700	38.1800	38.0700	38.1800	+2.222%	12,400	+18.963%
2023-11-13	37.3800	37.3800	37.3500	37.3500	+37.772%	300	+21.606%
2023-11-10	27.1100	27.1100	27.1100	27.1100	+1.802%	100	+67.540%
2023-11-06	26.6100	26.6300	26.6100	26.6300	-26.416%	500	+70.560%
2023-11-02	36.1900	36.1900	36.1900	36.1900	+1.686%	144	+25.504%
2023-11-01	35.5300	35.6000	35.3900	35.5900	+0.907%	3,136	+27.620%
2023-10-30	35.2700	35.2700	35.2700	35.2700	-0.480%	1,125	+28.778%
2023-10-20	35.4300	35.4400	35.4300	35.4400	-0.839%	300	+28.160%
2023-10-19	36.1100	36.1100	35.7400	35.7400	-1.352%	390	+27.084%
2023-10-18	36.3600	36.3700	36.2200	36.2300	-0.713%	1,525	+25.366%
2023-10-17	36.5300	36.5300	36.4900	36.4900	+35.903%	361	+24.472%
2023-10-16	26.7800	26.8500	26.7800	26.8500	-25.829%	2,700	+69.162%
2023-10-13	36.2400	36.2400	36.1500	36.2000	-0.248%	1,100	+25.470%
2023-10-11	36.4200	36.4400	36.2900	36.2900	+1.397%	4,700	+25.158%
2023-10-06	35.7900	35.7900	35.7900	35.7900	+0.084%	2,000	+26.907%
2023-10-04	35.4300	35.7600	35.4300	35.7600	+0.818%	3,913	+27.013%
2023-10-03	35.5400	35.7000	35.4200	35.4700	+35.692%	7,200	+28.052%
2023-10-02	26.1400	26.1400	26.1400	26.1400	-26.345%	1,000	+73.757%
2023-09-28	35.4500	35.6000	35.4400	35.4900	+0.510%	2,600	+27.980%
2023-09-26	35.4300	35.5600	35.2700	35.3100	-1.037%	9,420	+28.632%
2023-09-25	35.6000	35.6800	35.5700	35.6800	+34.035%	6,499	+27.298%
2023-09-22	26.6200	26.6200	26.6200	26.6200	-0.225%	100	+70.624%
2023-09-21	26.6800	26.6800	26.6800	26.6800	-26.562%	600	+70.240%
2023-09-20	36.3500	36.3500	36.3300	36.3300	+0.110%	381	+25.021%
2023-09-19	36.2900	36.2900	36.2900	36.2900	-0.657%	560	+25.158%
2023-09-18	36.5300	36.5300	36.5300	36.5300	+33.370%	100	+24.336%
2023-09-13	27.3900	27.3900	27.3900	27.3900	+0.073%	2,000	+65.827%
2023-09-11	27.4100	27.4100	27.3700	27.3700	-0.146%	10,900	+65.948%
2023-09-08	27.4100	27.4100	27.4100	27.4100	-0.218%	7,000	+65.706%
2023-09-07	27.4400	27.4700	27.4400	27.4700	-26.980%	1,300	+65.344%
2023-08-30	37.3800	37.6300	37.3800	37.6200	+0.481%	605	+20.734%
2023-08-29	37.4400	37.4400	37.4400	37.4400	+1.326%	2,000	+21.314%
2023-08-28	36.9700	37.0100	36.9300	36.9500	+0.380%	700	+22.923%
2023-08-25	36.6500	36.8100	36.6500	36.8100	+0.932%	423	+23.390%
2023-08-22	36.4700	36.4700	36.4700	36.4700	+0.774%	140	+24.541%
2023-08-18	36.1000	36.1900	36.1000	36.1900	-0.221%	337	+25.504%
2023-08-17	36.2700	36.2700	36.2700	36.2700	-1.010%	429	+25.227%
2023-08-15	36.6700	36.6700	36.6400	36.6400	+33.674%	400	+23.963%
2023-08-14	27.4100	27.4100	27.4100	27.4100	-25.150%	700	+65.706%
2023-08-11	36.6200	36.6200	36.6200	36.6200	-0.651%	100	+24.031%
2023-08-09	36.8600	36.8600	36.8600	36.8600	-0.027%	100	+23.223%
2023-08-03	36.8700	36.8700	36.8700	36.8700	-0.727%	650	+23.190%
2023-07-28	37.1900	37.1900	37.1400	37.1400	+0.678%	600	+22.294%
2023-07-24	36.8900	36.8900	36.8900	36.8900	-0.081%	100	+23.123%
2023-07-21	36.9200	36.9200	36.9200	36.9200	+32.710%	350	+23.023%
2023-07-19	27.8200	27.8200	27.8200	27.8200	-22.095%	2,000	+63.264%
2023-07-05	35.7100	35.7100	35.7100	35.7100	+1.305%	233	+27.191%
2023-06-28	35.4300	35.4300	35.2100	35.2500	+33.270%	1,650	+28.851%
2023-06-26	26.3800	26.4500	26.3800	26.4500	-24.601%	1,134	+71.720%
2023-06-20	35.1300	35.1300	35.0800	35.0800	+0.372%	790	+29.475%
2023-06-19	35.0000	35.0000	34.9500	34.9500	-0.569%	200	+29.957%
2023-06-16	35.1500	35.1500	35.1500	35.1500	+0.171%	2,055	+29.218%
2023-06-13	35.0900	35.0900	35.0900	35.0900	+34.136%	100	+29.439%
2023-06-12	26.1600	26.1600	26.1600	26.1600	+1.356%	100	+73.624%
2023-06-07	25.8100	25.8100	25.8100	25.8100	-0.155%	750	+75.978%
2023-06-06	25.8500	25.8500	25.8500	25.8500	-25.633%	600	+75.706%
2023-06-05	34.7600	34.8100	34.7600	34.7600	+1.135%	1,530	+30.667%
2023-06-01	34.3700	34.3700	34.3700	34.3700	+35.528%	360	+32.150%
2023-05-31	25.3600	25.3600	25.3600	25.3600	-27.252%	160	+79.101%
2023-05-30	35.0400	35.0400	34.8600	34.8600	+2.139%	400	+30.293%
2023-05-24	34.1300	34.1300	34.1300	34.1300	-0.986%	420	+33.079%
2023-05-23	34.5500	34.5500	34.4100	34.4700	-0.519%	1,815	+31.767%
2023-05-18	34.6500	34.6500	34.6500	34.6500	+35.616%	350	+31.082%
2023-05-15	25.5500	25.5500	25.5500	25.5500	-25.921%	1,175	+77.769%
2023-05-12	34.4900	34.4900	34.4900	34.4900	+0.996%	1,425	+31.690%
2023-05-10	34.1600	34.1600	34.1500	34.1500	+0.088%	1,580	+33.001%
2023-05-08	34.1200	34.1200	34.1200	34.1200	+35.612%	381	+33.118%
2023-05-04	25.1600	25.1600	25.1600	25.1600	-27.136%	100	+80.525%
2023-05-03	34.5300	34.5300	34.5300	34.5300	+34.672%	121	+31.538%
2023-05-02	25.6400	25.6400	25.6400	25.6400	-1.157%	100	+77.145%
2023-05-01	25.9300	25.9400	25.9300	25.9400	-25.588%	500	+75.096%
2023-04-28	34.8500	34.8600	34.8500	34.8600	+2.019%	2,900	+30.293%
2023-04-26	34.2000	34.2000	34.1700	34.1700	+31.931%	1,416	+32.924%
2023-04-20	25.9000	25.9000	25.9000	25.9000	-25.123%	400	+75.367%
2023-04-13	34.4400	34.5900	34.4400	34.5900	-0.029%	1,300	+31.310%
2023-04-11	34.5300	34.7000	34.5300	34.6000	+36.167%	3,875	+31.272%
2023-04-10	25.4100	25.4100	25.4100	25.4100	-26.069%	1,800	+78.749%
2023-04-06	34.3600	34.3700	34.3600	34.3700	+33.735%	300	+32.150%
2023-04-04	25.7000	25.7000	25.7000	25.7000	-25.658%	550	+76.732%
2023-04-03	34.5700	34.5700	34.5700	34.5700	-0.346%	126	+31.386%
2023-03-31	34.6900	34.6900	34.6900	34.6900	+1.730%	529	+30.931%
2023-03-29	34.1500	34.1500	34.1000	34.1000	-0.987%	981	+33.196%
2023-03-21	34.5200	34.5200	34.4400	34.4400	+36.884%	1,170	+31.882%
2023-03-16	25.1600	25.1600	25.1600	25.1600	-25.716%	1,860	+80.525%
2023-03-14	34.0000	34.0000	33.8700	33.8700	-0.088%	425	+34.101%
2023-03-10	34.1800	34.1800	33.9000	33.9000	-1.625%	2,684	+33.982%
2023-03-09	34.4600	34.4600	34.4600	34.4600	-0.577%	299	+31.805%
2023-03-08	34.6900	34.6900	34.6600	34.6600	+0.435%	310	+31.044%
2023-03-07	34.6100	34.6100	34.5100	34.5100	+2.101%	1,202	+31.614%
2023-03-02	33.5500	33.8100	33.5500	33.8000	-0.588%	495	+34.379%
2023-02-28	33.9600	34.1400	33.9600	34.0000	+37.318%	1,950	+33.588%
2023-02-24	24.7600	24.7600	24.7600	24.7600	-0.841%	110	+83.441%
2023-02-23	24.9300	24.9700	24.9300	24.9700	-1.538%	600	+81.898%
2023-02-17	25.3600	25.3600	25.3600	25.3600	-27.252%	500	+79.101%
2023-02-15	34.8600	34.8600	34.8600	34.8600	+0.926%	238	+30.293%
2023-02-14	34.4800	34.5400	34.4800	34.5400	-0.087%	1,200	+31.500%
2023-02-13	34.4500	34.5700	34.4500	34.5700	+1.230%	1,050	+31.386%
2023-02-10	34.1000	34.1500	34.1000	34.1500	+33.190%	300	+33.001%
2023-02-07	25.9000	25.9000	25.6400	25.6400	-1.498%	200	+77.145%
2023-02-03	25.9700	26.0300	25.9700	26.0300	-1.959%	300	+74.491%
2023-02-02	26.2400	26.5500	26.2400	26.5500	-23.641%	700	+71.073%
2023-02-01	34.3200	34.7700	34.3200	34.7700	+2.055%	450	+30.630%
2023-01-31	33.8200	34.0700	33.8200	34.0700	+35.091%	3,206	+33.314%
2023-01-30	25.2200	25.2200	25.2200	25.2200	-25.932%	500	+80.095%
2023-01-27	33.9300	34.0500	33.9300	34.0500	+0.531%	908	+33.392%
2023-01-26	33.8700	33.8700	33.8700	33.8700	-0.499%	1,392	+34.101%
2023-01-25	33.9000	34.0400	33.9000	34.0400	+35.780%	400	+33.431%
2023-01-24	25.1700	25.1700	25.0700	25.0700	-26.221%	1,000	+81.173%
2023-01-23	34.0500	34.0500	33.9700	33.9800	+2.195%	2,075	+33.667%
2023-01-19	33.3000	33.3800	33.2500	33.2500	-1.598%	1,627	+36.602%
2023-01-18	33.8800	33.8800	33.7800	33.7900	-0.295%	1,122	+34.418%
2023-01-17	34.0000	34.0000	33.8900	33.8900	-0.324%	200	+34.022%
2023-01-12	33.7200	34.0000	33.7200	34.0000	+36.054%	913	+33.588%
2023-01-11	24.9900	24.9900	24.9900	24.9900	-24.638%	100	+81.753%
2023-01-09	33.1600	33.1600	33.1600	33.1600	-0.120%	103	+36.972%
2023-01-04	33.3200	33.3200	32.9500	33.2000	+36.457%	2,061	+36.807%
2023-01-03	24.2400	24.3300	24.2400	24.3300	+0.662%	232	+86.683%
2022-12-30	24.1700	24.1700	24.1700	24.1700	-26.311%	630	+87.919%
2022-12-23	32.8200	32.8200	32.8000	32.8000	+0.923%	1,683	+38.476%
2022-12-22	32.5000	32.5000	32.5000	32.5000	+33.306%	260	+39.754%
2022-12-21	24.3900	24.3900	24.3800	24.3800	+1.414%	600	+86.300%
2022-12-20	24.0500	24.0500	24.0400	24.0400	-28.686%	11,478	+88.935%
2022-12-15	33.6300	33.7500	33.6200	33.7100	-1.634%	5,575	+34.737%
2022-12-13	34.2700	34.2700	34.2700	34.2700	+37.741%	1,000	+32.536%
2022-12-09	24.8700	24.8800	24.8700	24.8800	-26.150%	9,500	+82.556%
2022-12-07	33.5000	33.6900	33.5000	33.6900	+37.063%	210	+34.817%
2022-12-06	24.5800	24.5800	24.5800	24.5800	-27.621%	4,200	+84.784%
2022-12-05	33.9000	33.9600	33.9000	33.9600	-0.527%	775	+33.746%
2022-12-01	33.9800	34.1400	33.9800	34.1400	+39.689%	3,900	+33.040%
2022-11-29	24.4400	24.4400	24.4400	24.4400	-0.367%	1,000	+85.843%
2022-11-28	24.5500	24.5500	24.5300	24.5300	-2.076%	3,277	+85.161%
2022-11-23	25.0500	25.0500	25.0500	25.0500	+1.335%	300	+81.317%
2022-11-22	24.6800	24.7200	24.6800	24.7200	+1.022%	1,748	+83.738%
2022-11-21	24.5000	24.5000	24.4700	24.4700	+0.493%	6,800	+85.615%
2022-11-18	24.3500	24.3500	24.3500	24.3500	-24.590%	2,050	+86.530%
2022-11-17	32.2900	32.2900	32.2900	32.2900	-2.800%	980	+40.663%
2022-11-15	33.3700	33.3700	33.2200	33.2200	+32.774%	1,006	+36.725%
2022-11-11	25.0200	25.0200	25.0200	25.0200	+8.171%	3,300	+81.535%
2022-11-09	23.1300	23.1300	23.1300	23.1300	-27.035%	3,900	+96.368%
2022-11-08	31.6000	31.7800	31.3100	31.7000	+36.403%	3,314	+43.281%
2022-11-07	22.8600	23.2400	22.8600	23.2400	-24.324%	4,076	+95.439%
2022-11-04	30.5600	30.7100	30.5600	30.7100	+33.696%	886	+47.900%
2022-11-02	23.4700	23.4700	22.9700	22.9700	-28.487%	775	+97.736%
2022-11-01	32.0500	32.1200	32.0500	32.1200	+36.159%	555	+41.407%
2022-10-31	23.6100	23.6100	23.5900	23.5900	-0.464%	350	+92.539%
2022-10-28	23.7000	23.7000	23.7000	23.7000	-24.738%	2,500	+91.646%
2022-10-27	31.4400	31.5400	31.4400	31.4900	+0.671%	1,500	+44.236%
2022-10-25	31.2800	31.2800	31.2800	31.2800	+39.270%	100	+45.205%
2022-10-24	22.4600	22.4600	22.4600	22.4600	-25.308%	147	+102.226%
2022-10-20	30.0100	30.0700	30.0100	30.0700	-2.020%	200	+51.048%
2022-10-18	30.8400	30.8600	30.6900	30.6900	+38.869%	2,565	+47.996%
2022-10-17	22.1500	22.1500	22.1000	22.1000	-26.651%	1,885	+105.520%
2022-10-14	30.5400	30.5400	30.1300	30.1300	+36.089%	915	+50.747%
2022-10-13	21.4000	22.2500	21.2400	22.1400	+1.606%	2,100	+105.149%
2022-10-12	21.8300	21.8500	21.7900	21.7900	-28.837%	1,200	+108.444%
2022-10-07	31.3600	31.3600	30.6200	30.6200	+32.211%	3,470	+48.334%
2022-10-05	23.1600	23.1600	23.1600	23.1600	-25.912%	508	+96.114%
2022-10-04	31.5400	31.5400	31.2600	31.2600	+1.395%	370	+45.298%
2022-10-03	30.7000	30.8600	30.7000	30.8300	-0.065%	2,200	+47.324%
2022-09-28	30.7300	30.8500	30.7300	30.8500	+0.554%	1,393	+47.229%
2022-09-26	30.6800	30.6800	30.6200	30.6800	-0.065%	7,608	+48.044%
2022-09-22	30.5000	30.7000	30.4900	30.7000	-0.551%	1,163	+47.948%
2022-09-21	31.3000	31.3000	30.8700	30.8700	-0.323%	2,116	+47.133%
2022-09-20	31.0700	31.0700	30.9700	30.9700	+31.396%	244	+46.658%
2022-09-19	23.2100	23.5700	23.2100	23.5700	-24.431%	689	+92.703%
2022-09-16	31.0500	31.2300	31.0400	31.1900	-3.287%	4,125	+45.624%
2022-09-09	32.3200	32.3200	32.1900	32.2500	+35.961%	1,577	+40.837%
2022-09-06	23.6300	23.7600	23.6300	23.7200	-25.432%	4,951	+91.484%
2022-08-26	31.8100	31.8100	31.8100	31.8100	-2.123%	335	+42.785%
2022-08-25	32.3400	32.5000	32.3400	32.5000	+0.216%	1,125	+39.754%
2022-08-24	32.4300	32.4300	32.4300	32.4300	-0.765%	335	+40.056%
2022-08-23	32.6800	32.6800	32.6800	32.6800	+24.924%	350	+38.984%
2022-08-17	26.1600	26.1600	26.1600	26.1600	-22.374%	145	+73.624%
2022-08-16	33.6700	33.9000	33.6700	33.7000	+28.234%	1,366	+34.777%
2022-08-15	26.2800	26.2800	26.2800	26.2800	-21.317%	4,405	+72.831%
2022-08-12	33.2400	33.4000	33.2400	33.4000	+1.366%	1,513	+35.988%
2022-08-10	32.8600	32.9500	32.8300	32.9500	+1.353%	2,400	+37.845%
2022-08-09	32.5900	32.5900	32.4600	32.5100	-1.365%	528	+39.711%
2022-08-03	32.8400	32.9600	32.8400	32.9600	+30.742%	1,017	+37.803%
2022-08-02	25.4000	25.4000	25.2100	25.2100	-22.929%	371	+80.167%
2022-07-29	32.4000	32.7100	32.4000	32.7100	+32.268%	3,330	+38.857%
2022-07-27	24.7300	24.7300	24.7300	24.7300	+1.187%	3,000	+83.664%
2022-07-25	24.4400	24.4400	24.4400	24.4400	-22.927%	160	+85.843%
2022-07-22	31.7600	31.7600	31.7100	31.7100	+28.745%	1,100	+43.236%
2022-07-21	24.7000	24.7000	24.6300	24.6300	-20.471%	1,612	+84.409%
2022-07-15	31.0200	31.0200	30.9700	30.9700	+0.879%	3,900	+46.658%
2022-07-14	30.3400	30.7000	30.3400	30.7000	+1.588%	5,048	+47.948%
2022-07-13	30.2500	30.2500	30.2200	30.2200	+27.028%	1,453	+50.298%
2022-07-08	23.7900	23.7900	23.7900	23.7900	+3.032%	100	+90.921%
2022-07-05	23.0900	23.0900	23.0900	23.0900	-1.071%	100	+96.709%
2022-07-04	23.3400	23.3400	23.3400	23.3400	+0.864%	600	+94.602%
2022-06-30	23.1400	23.1400	23.1400	23.1400	-0.473%	730	+96.283%
2022-06-29	23.2500	23.2500	23.2500	23.2500	-22.345%	800	+95.355%
2022-06-28	30.1800	30.1800	29.9400	29.9400	+26.382%	1,791	+51.703%
2022-06-24	23.6900	23.6900	23.6900	23.6900	+2.377%	1,345	+91.726%
2022-06-23	23.0900	23.1400	23.0900	23.1400	-20.943%	200	+96.283%
2022-06-21	29.2000	29.2700	29.2000	29.2700	+0.308%	4,073	+55.176%
2022-06-20	28.8600	29.1800	28.8600	29.1800	+0.655%	2,200	+55.655%
2022-06-17	28.7800	29.0300	28.7400	28.9900	+31.773%	4,500	+56.675%
2022-06-16	22.1200	22.1200	22.0000	22.0000	-25.424%	303	+106.455%
2022-06-15	29.4200	29.5000	29.4200	29.5000	+1.270%	400	+53.966%
2022-06-14	29.0800	29.2700	28.9800	29.1300	-0.851%	2,917	+55.922%
2022-06-13	29.3700	29.4500	29.3700	29.3800	-5.531%	10,825	+54.595%
2022-06-08	31.2900	31.2900	31.1000	31.1000	-0.064%	5,324	+46.045%
2022-06-07	31.0700	31.1200	31.0500	31.1200	-0.575%	8,270	+45.951%
2022-06-06	31.4800	31.4800	31.3000	31.3000	+26.312%	1,500	+45.112%
2022-06-03	24.7800	24.7800	24.7800	24.7800	-21.632%	2,400	+83.293%
2022-06-02	31.4400	31.6200	31.4400	31.6200	-1.002%	631	+43.643%
2022-05-27	31.9400	31.9400	31.9400	31.9400	+35.973%	383	+42.204%
2022-05-24	23.5600	23.5600	23.4900	23.4900	+0.043%	1,600	+93.359%
2022-05-20	23.4800	23.4800	23.4800	23.4800	-22.303%	100	+93.441%
2022-05-18	30.3500	30.3500	30.2200	30.2200	-3.819%	3,815	+50.298%
2022-05-13	31.2500	31.5100	31.2500	31.4200	+33.192%	2,450	+44.558%
2022-05-11	23.5900	23.5900	23.5900	23.5900	-24.367%	200	+92.539%
2022-05-10	31.4700	31.4700	30.9400	31.1900	+30.721%	3,981	+45.624%
2022-05-09	24.0500	24.0500	23.8600	23.8600	-2.771%	200	+90.360%
2022-05-06	24.4400	24.5400	24.4400	24.5400	-0.406%	600	+85.086%
2022-05-05	25.3700	25.5400	24.6400	24.6400	-23.096%	5,445	+84.334%
2022-05-04	32.0300	32.1600	32.0300	32.0400	+27.853%	1,155	+41.760%
2022-05-03	25.0600	25.0600	25.0600	25.0600	-22.077%	219	+81.245%
2022-05-02	31.8400	32.1600	31.6900	32.1600	-0.526%	736	+41.231%
2022-04-29	32.4300	32.4300	32.3300	32.3300	-2.738%	2,150	+40.489%
2022-04-28	32.6700	33.2400	32.5600	33.2400	+3.294%	3,280	+36.643%
2022-04-26	32.4200	32.4200	32.1800	32.1800	+0.374%	4,624	+41.144%
2022-04-25	32.0600	32.0600	32.0600	32.0600	+25.923%	900	+41.672%
2022-04-22	25.7100	25.7100	25.4600	25.4600	-22.848%	200	+78.397%
2022-04-21	33.0200	33.0200	33.0000	33.0000	-0.513%	918	+37.636%
2022-04-20	32.9500	33.1900	32.9500	33.1700	+2.566%	6,100	+36.931%
2022-04-18	32.5500	32.5500	32.3400	32.3400	-0.919%	433	+40.445%

.dark-mode .HnljdJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnljdJ{ color: #333333; background-color: white; border: 2px solid #333333; }BGUBRISTOL GATE CONCENTRATED US EQUITY ETFstock TSE

BGU
BRISTOL GATE CONCENTRATED US EQUITY ETF
stock TSE