Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETF Series Defiance Next Gen H2 ETF (NY: HDRO )

4.817 +0.047 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.333 8.372 8.194 8.244 68,198 -0.18(-2.13%)
May 30, 2023 8.413 8.483 8.343 8.423 33,120 +0.07(+0.84%)
May 26, 2023 8.393 8.413 8.348 8.353 10,135 -0.03(-0.36%)
May 25, 2023 8.513 8.513 8.313 8.383 51,568 -0.05(-0.63%)
May 24, 2023 8.523 8.523 8.413 8.437 8,380 -0.22(-2.50%)
May 23, 2023 8.743 8.753 8.619 8.653 17,144 -0.09(-1.07%)
May 22, 2023 8.643 8.782 8.593 8.747 25,095 +0.18(+2.14%)
May 19, 2023 8.553 8.693 8.553 8.563 26,642 +0.03(+0.35%)
May 18, 2023 8.583 8.583 8.493 8.533 12,150 -0.05(-0.58%)
May 17, 2023 8.443 8.633 8.443 8.583 14,826 +0.14(+1.65%)
May 16, 2023 8.503 8.548 8.443 8.443 5,968 -0.13(-1.51%)
May 15, 2023 8.523 8.593 8.413 8.573 11,276 +0.15(+1.78%)
May 12, 2023 8.543 8.613 8.413 8.423 15,382 -0.12(-1.42%)
May 11, 2023 8.593 8.593 8.468 8.545 13,523 -0.15(-1.70%)
May 10, 2023 8.872 8.872 8.653 8.693 44,222 -0.04(-0.46%)
May 09, 2023 8.812 8.832 8.683 8.733 25,505 -0.28(-3.15%)
May 08, 2023 9.082 9.082 9.002 9.017 12,523 -0.01(-0.10%)
May 05, 2023 8.882 9.044 8.842 9.026 11,112 +0.31(+3.55%)
May 04, 2023 8.613 8.782 8.613 8.716 13,634 +0.05(+0.62%)
May 03, 2023 8.643 8.782 8.633 8.663 12,968 -0.03(-0.40%)
May 02, 2023 8.673 8.713 8.643 8.697 6,128 -0.09(-1.03%)
May 01, 2023 8.753 8.882 8.753 8.788 5,683 +0.01(+0.06%)
Apr 28, 2023 8.733 8.783 8.713 8.783 8,785 +0.08(+0.92%)
Apr 27, 2023 8.543 8.772 8.543 8.703 38,371 +0.29(+3.45%)
Apr 26, 2023 8.583 8.583 8.373 8.413 21,621 -0.15(-1.75%)
Apr 25, 2023 8.772 8.922 8.563 8.563 49,095 -0.35(-3.97%)
Apr 24, 2023 8.912 8.942 8.862 8.917 9,174 +0.02(+0.22%)
Apr 21, 2023 8.882 8.922 8.812 8.897 11,637 -0.01(-0.11%)
Apr 20, 2023 8.972 9.002 8.902 8.907 18,246 -0.14(-1.55%)
Apr 19, 2023 9.032 9.082 8.982 9.047 35,268 -0.05(-0.51%)
Apr 18, 2023 9.252 9.252 9.062 9.093 14,108 -0.17(-1.82%)
Apr 17, 2023 9.252 9.301 9.162 9.262 64,846 +0.08(+0.87%)
Apr 14, 2023 9.242 9.331 9.082 9.182 27,712 +0.03(+0.33%)
Apr 13, 2023 9.222 9.231 9.112 9.152 34,978 -0.02(-0.17%)
Apr 12, 2023 9.361 9.401 9.167 9.167 7,014 -0.06(-0.70%)
Apr 11, 2023 9.152 9.262 9.132 9.232 30,605 +0.17(+1.91%)
Apr 10, 2023 9.002 9.058 8.982 9.058 10,955 -0.05(-0.59%)
Apr 06, 2023 9.162 9.162 9.067 9.112 9,955 -0.05(-0.56%)
Apr 05, 2023 9.351 9.351 9.122 9.163 15,737 -0.26(-2.76%)
Apr 04, 2023 9.711 9.711 9.391 9.424 23,646 -0.29(-2.95%)
Apr 03, 2023 9.731 9.830 9.651 9.710 9,314 -0.04(-0.43%)
Mar 31, 2023 9.721 9.860 9.711 9.752 15,066 +0.11(+1.18%)
Mar 30, 2023 9.641 9.671 9.581 9.638 15,838 +0.32(+3.38%)
Mar 29, 2023 9.212 9.329 9.212 9.323 16,279 +0.20(+2.15%)
Mar 28, 2023 9.202 9.202 9.072 9.127 12,858 -0.07(-0.81%)
Mar 27, 2023 9.371 9.371 9.152 9.202 12,617 -0.08(-0.90%)
Mar 24, 2023 9.281 9.361 9.142 9.286 21,581 -0.13(-1.42%)
Mar 23, 2023 9.441 9.661 9.331 9.420 8,297 +0.03(+0.31%)
Mar 22, 2023 9.511 9.591 9.390 9.390 12,564 -0.16(-1.72%)
Mar 21, 2023 9.431 9.554 9.321 9.554 8,233 +0.26(+2.79%)
Mar 20, 2023 9.311 9.411 9.202 9.295 11,869 +0.01(+0.15%)
Mar 17, 2023 9.471 9.471 9.232 9.281 29,501 -0.27(-2.82%)
Mar 16, 2023 9.421 9.561 9.381 9.551 13,537 +0.06(+0.63%)
Mar 15, 2023 9.581 9.581 9.281 9.491 20,256 -0.34(-3.43%)
Mar 14, 2023 9.980 9.980 9.770 9.829 7,530 +0.05(+0.50%)
Mar 13, 2023 9.731 9.840 9.521 9.779 17,135 -0.08(-0.82%)
Mar 10, 2023 10.18 10.18 9.790 9.860 26,319 -0.28(-2.76%)
Mar 09, 2023 10.44 10.48 10.13 10.14 13,077 -0.13(-1.26%)
Mar 08, 2023 10.21 10.27 10.10 10.27 16,577 -0.04(-0.39%)
Mar 07, 2023 10.39 10.43 10.30 10.31 12,734 -0.23(-2.18%)
Mar 06, 2023 10.65 10.68 10.51 10.54 19,250 -0.08(-0.75%)
Mar 03, 2023 10.33 10.68 10.33 10.62 20,101 +0.41(+4.01%)
Mar 02, 2023 10.21 10.32 10.09 10.21 12,392 -0.18(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.