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 )

5.470 -0.040 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 9.371 9.371 9.262 9.371 30,564 -0.06(-0.64%)
Dec 29, 2022 9.192 9.446 9.192 9.431 22,228 +0.29(+3.17%)
Dec 28, 2022 9.212 9.221 9.082 9.142 25,603 +0.04(+0.44%)
Dec 27, 2022 9.232 9.281 9.102 9.102 20,546 -0.16(-1.72%)
Dec 23, 2022 9.252 9.291 9.202 9.262 12,541 -0.08(-0.85%)
Dec 22, 2022 9.381 9.391 9.157 9.341 11,465 -0.23(-2.40%)
Dec 21, 2022 9.481 9.631 9.411 9.571 24,107 +0.02(+0.21%)
Dec 20, 2022 9.601 9.661 9.531 9.551 19,990 -0.30(-3.04%)
Dec 19, 2022 10.08 10.08 9.800 9.850 29,354 -0.23(-2.28%)
Dec 16, 2022 9.980 10.08 9.880 10.08 25,850 -0.07(-0.69%)
Dec 15, 2022 10.41 10.41 10.14 10.15 21,551 -0.34(-3.24%)
Dec 14, 2022 10.43 10.63 10.41 10.49 32,497 +0.13(+1.25%)
Dec 13, 2022 10.58 10.71 10.29 10.36 22,552 +0.13(+1.27%)
Dec 12, 2022 10.09 10.28 10.09 10.23 19,708 +0.17(+1.69%)
Dec 09, 2022 10.09 10.14 9.990 10.06 12,912 +0.03(+0.30%)
Dec 08, 2022 9.860 10.10 9.810 10.03 28,716 +0.07(+0.70%)
Dec 07, 2022 10.00 10.00 9.890 9.960 12,930 -0.12(-1.19%)
Dec 06, 2022 10.34 10.34 10.00 10.08 8,119 -0.35(-3.35%)
Dec 05, 2022 10.76 10.76 10.43 10.43 13,253 -0.27(-2.52%)
Dec 02, 2022 10.48 10.73 10.48 10.70 25,983 +0.14(+1.32%)
Dec 01, 2022 10.72 10.72 10.52 10.56 30,854 +0.02(+0.19%)
Nov 30, 2022 10.16 10.58 10.15 10.54 20,700 +0.44(+4.35%)
Nov 29, 2022 10.16 10.22 10.03 10.10 7,883 -0.10(-0.98%)
Nov 28, 2022 10.44 10.51 10.17 10.20 13,415 -0.26(-2.47%)
Nov 25, 2022 10.40 10.52 10.38 10.46 8,542 +0.11(+1.10%)
Nov 23, 2022 10.12 10.37 10.08 10.34 19,604 +0.29(+2.93%)
Nov 22, 2022 9.890 10.05 9.850 10.05 20,531 +0.15(+1.51%)
Nov 21, 2022 9.980 9.980 9.800 9.900 11,492 -0.19(-1.88%)
Nov 18, 2022 10.14 10.19 10.01 10.09 11,241 +0.02(+0.20%)
Nov 17, 2022 9.950 10.11 9.761 10.07 32,199 -0.16(-1.56%)
Nov 16, 2022 10.38 10.42 10.15 10.23 19,313 -0.30(-2.84%)
Nov 15, 2022 10.65 10.67 10.39 10.53 27,560 +0.28(+2.72%)
Nov 14, 2022 10.39 10.39 10.12 10.25 19,830 -0.23(-2.19%)
Nov 11, 2022 10.32 10.50 10.27 10.48 32,762 +0.35(+3.45%)
Nov 10, 2022 9.591 10.21 9.591 10.13 33,384 +0.89(+9.61%)
Nov 09, 2022 9.511 9.611 9.242 9.242 12,917 -0.18(-1.91%)
Nov 08, 2022 9.421 9.544 9.361 9.421 8,296 +0.09(+0.96%)
Nov 07, 2022 9.301 9.391 9.212 9.331 22,611 +0.17(+1.85%)
Nov 04, 2022 9.142 9.162 8.942 9.162 28,601 +0.30(+3.38%)
Nov 03, 2022 8.683 8.902 8.683 8.862 5,051 +0.18(+2.07%)
Nov 02, 2022 9.032 8.683 8.683 31,936 -0.40(-4.40%)
Nov 01, 2022 9.182 9.341 9.042 9.082 22,828 +0.15(+1.68%)
Oct 31, 2022 8.902 9.001 8.882 8.932 10,414 +0.02(+0.22%)
Oct 28, 2022 8.922 8.941 8.762 8.912 19,287 -0.03(-0.33%)
Oct 27, 2022 9.112 9.112 8.942 8.942 15,981 -0.11(-1.21%)
Oct 26, 2022 8.912 9.211 8.882 9.052 26,103 +0.18(+2.08%)
Oct 25, 2022 8.563 8.882 8.553 8.867 34,287 +0.26(+3.07%)
Oct 24, 2022 8.713 8.713 8.433 8.603 25,434 -0.12(-1.37%)
Oct 21, 2022 8.478 8.723 8.478 8.723 14,757 +0.08(+0.92%)
Oct 20, 2022 8.623 8.802 8.523 8.643 93,775 +0.08(+0.89%)
Oct 19, 2022 8.792 8.792 8.533 8.566 20,275 -0.38(-4.20%)
Oct 18, 2022 8.992 9.072 8.851 8.942 37,522 +0.28(+3.23%)
Oct 17, 2022 8.613 8.753 8.593 8.663 28,261 +0.35(+4.20%)
Oct 14, 2022 8.623 8.782 8.313 8.313 14,807 -0.22(-2.57%)
Oct 13, 2022 8.184 8.533 8.054 8.533 44,801 +0.11(+1.30%)
Oct 12, 2022 8.723 8.723 8.423 8.423 61,370 -0.32(-3.65%)
Oct 11, 2022 8.872 8.930 8.653 8.743 18,872 -0.30(-3.32%)
Oct 10, 2022 9.152 9.152 8.962 9.043 40,481 -0.15(-1.62%)
Oct 07, 2022 9.212 9.271 9.102 9.192 22,403 -0.04(-0.43%)
Oct 06, 2022 9.571 9.611 9.202 9.232 43,781 -0.28(-2.94%)
Oct 05, 2022 9.671 9.671 9.401 9.511 13,285 -0.40(-4.03%)
Oct 04, 2022 9.661 9.990 9.661 9.910 20,587 +0.58(+6.20%)
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.