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 )

8.590 +0.030 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 9, 2023 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 (%)
Jun 09, 2023 8.690 8.690 8.557 8.590 48,484 +0.03(+0.35%)
Jun 08, 2023 8.650 8.650 8.560 8.560 27,936 -0.08(-0.93%)
Jun 07, 2023 8.600 8.710 8.590 8.640 128,285 +0.08(+0.93%)
Jun 06, 2023 8.440 8.620 8.420 8.560 31,788 +0.07(+0.82%)
Jun 05, 2023 8.550 8.590 8.460 8.490 21,513 -0.08(-0.93%)
Jun 02, 2023 8.490 8.600 8.460 8.570 25,394 +0.17(+2.02%)
Jun 01, 2023 8.290 8.450 8.270 8.400 33,002 +0.14(+1.69%)
May 31, 2023 8.350 8.389 8.210 8.260 68,063 -0.18(-2.13%)
May 30, 2023 8.430 8.500 8.360 8.440 33,054 +0.07(+0.84%)
May 26, 2023 8.410 8.430 8.365 8.370 10,115 -0.03(-0.36%)
May 25, 2023 8.530 8.530 8.330 8.400 51,466 -0.05(-0.63%)
May 24, 2023 8.540 8.540 8.430 8.454 8,364 -0.22(-2.50%)
May 23, 2023 8.760 8.770 8.636 8.670 17,110 -0.09(-1.07%)
May 22, 2023 8.660 8.800 8.610 8.764 25,045 +0.18(+2.14%)
May 19, 2023 8.570 8.710 8.570 8.580 26,589 +0.03(+0.35%)
May 18, 2023 8.600 8.600 8.510 8.550 12,126 -0.05(-0.58%)
May 17, 2023 8.460 8.650 8.460 8.600 14,797 +0.14(+1.65%)
May 16, 2023 8.520 8.565 8.460 8.460 5,957 -0.13(-1.51%)
May 15, 2023 8.540 8.610 8.430 8.590 11,254 +0.15(+1.78%)
May 12, 2023 8.560 8.630 8.430 8.440 15,352 -0.12(-1.42%)
May 11, 2023 8.610 8.610 8.485 8.562 13,497 -0.15(-1.70%)
May 10, 2023 8.890 8.890 8.670 8.710 44,134 -0.04(-0.46%)
May 09, 2023 8.830 8.850 8.700 8.750 25,455 -0.29(-3.15%)
May 08, 2023 9.100 9.100 9.020 9.035 12,499 -0.01(-0.10%)
May 05, 2023 8.900 9.062 8.860 9.044 11,090 +0.31(+3.55%)
May 04, 2023 8.630 8.800 8.630 8.734 13,607 +0.05(+0.62%)
May 03, 2023 8.660 8.800 8.650 8.680 12,943 -0.03(-0.40%)
May 02, 2023 8.690 8.730 8.660 8.714 6,116 -0.09(-1.03%)
May 01, 2023 8.770 8.900 8.770 8.806 5,672 +0.01(+0.06%)
Apr 28, 2023 8.750 8.800 8.730 8.800 8,768 +0.08(+0.92%)
Apr 27, 2023 8.560 8.790 8.560 8.720 38,295 +0.29(+3.45%)
Apr 26, 2023 8.600 8.600 8.390 8.430 21,578 -0.15(-1.75%)
Apr 25, 2023 8.790 8.940 8.580 8.580 48,998 -0.35(-3.97%)
Apr 24, 2023 8.930 8.960 8.880 8.935 9,156 +0.02(+0.22%)
Apr 21, 2023 8.900 8.940 8.830 8.915 11,614 -0.01(-0.11%)
Apr 20, 2023 8.990 9.020 8.920 8.925 18,210 -0.14(-1.55%)
Apr 19, 2023 9.050 9.100 9.000 9.065 35,198 -0.05(-0.51%)
Apr 18, 2023 9.270 9.270 9.080 9.111 14,080 -0.17(-1.82%)
Apr 17, 2023 9.270 9.320 9.180 9.280 64,717 +0.08(+0.87%)
Apr 14, 2023 9.260 9.350 9.100 9.200 27,657 +0.03(+0.33%)
Apr 13, 2023 9.240 9.249 9.130 9.170 34,909 -0.02(-0.17%)
Apr 12, 2023 9.380 9.420 9.185 9.185 7,001 -0.06(-0.70%)
Apr 11, 2023 9.170 9.280 9.150 9.250 30,545 +0.17(+1.91%)
Apr 10, 2023 9.020 9.076 9.000 9.076 10,934 -0.05(-0.59%)
Apr 06, 2023 9.180 9.180 9.085 9.130 9,936 -0.05(-0.56%)
Apr 05, 2023 9.370 9.370 9.140 9.182 15,706 -0.26(-2.76%)
Apr 04, 2023 9.730 9.730 9.410 9.443 23,599 -0.29(-2.95%)
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.