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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731019200	28.02	0.2	0.72	28.02	28.02	28.02	90
1730932800	27.82	0.25	0.91	27.8	27.82	27.7	2400
1730846400	27.57	0.35	1.29	27.35	27.57	27.35	100
1730760000	27.22	-0.21	-0.77	27.3	27.3	27.22	3700
1730497200	27.43	-0.19	-0.69	27.52	27.52	27.43	290
1730410800	27.62	-0.26	-0.93	27.69	27.69	27.62	200
1730324400	27.88	-0.11	-0.39	28.03	28.03	27.88	400
1730238000	27.99	-0.08	-0.29	27.93	28.01	27.92	1300
1730151600	28.07	0.04	0.14	27.94	28.07	27.88	2900
1729892400	28.03	-0.17	-0.60	28.2	28.2	28.02	590
1729806000	28.2	0.2	0.71	28.19	28.2	28.07	3300
1729719600	28	-0.08	-0.28	27.99	28	27.99	300
1729633200	28.08	-0.23	-0.81	28.09	28.1	28.07	841
1729546800	28.31	-0.07	-0.25	28.6	28.6	28.31	100
1729287600	28.38	0.15	0.53	28.26	28.38	28.26	305
1729201200	28.23	0.01	0.04	28.41	28.41	28.23	900
1729114800	28.22	0.34	1.22	28.24	28.24	28.22	600
1729028400	27.88	-0.03	-0.11	27.88	27.88	27.88	0
1728682800	27.91	0.25	0.90	27.77	27.91	27.77	600
1728596400	27.66	-0.03	-0.11	27.66	27.66	27.66	0
1728510000	27.69	0.04	0.14	27.62	27.69	27.62	2400
1728423600	27.65	0.17	0.62	27.65	27.65	27.65	0
1728337200	27.48	-0.22	-0.79	27.48	27.48	27.48	0
1728078000	27.7	0.26	0.95	27.49	27.7	27.49	1800
1727991600	27.44	-0.02	-0.07	27.4	27.44	27.37	1420
1727905200	27.46	0.08	0.29	27.4	27.46	27.38	2700
1727818800	27.38	0.18	0.66	27.22	27.38	27.22	1100
1727732400	27.2	-0.05	-0.18	27.02	27.2	27	1800

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brompton Sustainable Real Assets Dividend ETF (BREA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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