Brompton Sustainable Real Assets Dividend ETF Historical Data - BREA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738968000	28.31	0	0.00	28.31	28.31	28.31	0
1738881600	28.31	0	0.00	28.31	28.31	28.31	0
1738795200	28.31	0	0.00	28.31	28.31	28.31	0
1738708800	28.31	0	0.00	28.31	28.31	28.31	0
1738622400	28.31	0	0.00	28.31	28.31	28.31	0
1738363200	28.31	0	0.00	28.31	28.31	28.31	0
1738276800	28.31	0	0.00	28.31	28.31	28.31	0
1738190400	28.31	0	0.00	28.31	28.31	28.31	0
1738104000	28.31	0	0.00	28.31	28.31	28.31	0
1738017600	28.31	0	0.00	28.31	28.31	28.31	0
1737758400	28.31	0	0.00	28.31	28.31	28.31	0
1737672000	28.31	0	0.00	28.31	28.31	28.31	0
1737585600	28.31	0	0.00	28.31	28.31	28.31	0
1737499200	28.31	0	0.00	28.31	28.31	28.31	0
1737412800	28.31	0.02	0.07	28.63	28.63	28.31	1940
1737153600	28.29	0.34	1.22	28.29	28.29	28.29	0
1737067200	27.95	0.19	0.68	27.73	27.95	27.73	100
1736980800	27.76	0.27	0.98	28.02	28.02	27.76	106
1736894400	27.49	0.26	0.95	27.47	27.52	27.47	3000
1736808000	27.23	-0.2	-0.73	27.26	27.27	27.23	300
1736548800	27.43	0.01	0.04	27.41	27.54	27.41	1091
1736462400	27.42	-0.01	-0.04	27.42	27.42	27.42	0
1736376000	27.43	0.16	0.59	27.26	27.43	27.09	5700
1736289600	27.27	-0.25	-0.91	27.37	27.37	27.27	4600
1736203200	27.52	0.19	0.70	27.55	27.55	27.51	602
1735944000	27.33	0.31	1.15	27.33	27.33	27.33	0
1735857600	27.02	0.24	0.90	27.01	27.02	27.01	200
1735684800	26.78	-0.1	-0.37	26.74	26.78	26.74	400
1735598400	26.88	-0.09	-0.33	26.75	26.92	26.75	2000
1735339200	26.97	-0.2	-0.74	27.07	27.07	26.84	2475
1735069200	27.17	0.17	0.63	27.025	27.17	27.025	4206
1734993600	27	0.16	0.60	26.96	27	26.96	700
1734734400	26.84	0.21	0.79	26.58	26.87	26.58	2000
1734648000	26.63	0.03	0.11	26.6	26.71	26.6	1100
1734561600	26.6	-0.59	-2.17	27.23	27.23	26.6	700
1734475200	27.19	-0.34	-1.24	27.19	27.19	27.19	0
1734388800	27.53	-0.06	-0.22	27.66	27.66	27.53	310
1734129600	27.59	-0.16	-0.58	27.56	27.59	27.56	6807
1734043200	27.75	-0.33	-1.18	27.75	27.75	27.75	100
1733956800	28.08	0.34	1.23	27.83	28.08	27.83	1500
1733870400	27.74	-0.11	-0.39	27.86	27.86	27.74	1962
1733784000	27.85	-0.63	-2.21	28.54	28.54	27.85	2500
1733524800	28.48	-0.15	-0.52	28.5	28.5	28.48	100
1733438400	28.63	0.05	0.17	28.64	28.64	28.63	400
1733352000	28.58	0.02	0.07	28.65	28.65	28.58	240
1733265600	28.56	0.14	0.49	28.55	28.56	28.55	200
1733179200	28.42	-0.16	-0.56	28.86	28.87	28.42	5525
1732920000	28.58	-0.3	-1.04	28.72	28.89	28.58	11300
1732833600	28.88	0.2	0.70	28.52	28.88	28.5	1200
1732747200	28.68	-0.14	-0.49	28.68	28.68	28.68	0
1732660800	28.82	0.21	0.73	28.74	28.83	28.72	1500
1732574400	28.61	-0.23	-0.80	29.11	29.11	28.61	400
1732315200	28.84	0.07	0.24	28.84	28.84	28.84	0
1732228800	28.77	0.42	1.48	28.49	28.77	28.49	3400
1732142400	28.35	0.03	0.11	28.32	28.35	28.32	112
1732056000	28.32	0.2	0.71	28.05	28.32	28.04	4000
1731969600	28.12	0.11	0.39	28.21	28.21	28.12	300
1731710400	28.01	0.03	0.11	28	28.15	27.9	5000
1731624000	27.98	0.05	0.18	28.01	28.01	27.98	100
1731537600	27.93	0.05	0.18	28	28	27.89	600
1731451200	27.88	-0.43	-1.52	28.3	28.3	27.82	800
1731364800	28.31	0.13	0.46	28.33	28.34	28.3	1800
1731105600	28.18	0.16	0.57	28.13	28.18	28.12	920

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brompton Sustainable Real Assets Dividend ETF (BREA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brompton Sustainable Real Assets Dividend ETF (BREA) Historical

Brompton Sustainable Real Assets Dividend ETF (BREA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP