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 )

4.782 +0.082 (+1.74%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 26, 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 (%)
Oct 31, 2023 5.619 5.689 5.619 5.683 12,240 +0.06(+1.14%)
Oct 30, 2023 5.629 5.669 5.527 5.619 27,782 +0.07(+1.26%)
Oct 27, 2023 5.719 5.719 5.509 5.549 18,277 -0.15(-2.63%)
Oct 26, 2023 5.729 5.754 5.609 5.699 14,782 -0.04(-0.70%)
Oct 25, 2023 5.818 5.818 5.739 5.739 15,160 -0.21(-3.52%)
Oct 24, 2023 5.838 5.988 5.838 5.948 21,056 +0.20(+3.47%)
Oct 23, 2023 5.719 5.858 5.699 5.749 21,900 -0.11(-1.85%)
Oct 20, 2023 5.978 5.978 5.849 5.857 18,842 -0.15(-2.51%)
Oct 19, 2023 6.128 6.138 5.988 6.008 41,641 -0.11(-1.79%)
Oct 18, 2023 6.327 6.327 6.118 6.118 18,492 -0.28(-4.37%)
Oct 17, 2023 6.277 6.467 6.277 6.397 10,979 +0.03(+0.47%)
Oct 16, 2023 6.267 6.367 6.232 6.367 23,576 +0.14(+2.24%)
Oct 13, 2023 6.297 6.357 6.189 6.228 17,429 -0.05(-0.84%)
Oct 12, 2023 6.457 6.457 6.267 6.280 11,274 -0.17(-2.66%)
Oct 11, 2023 6.487 6.567 6.388 6.452 41,019 +0.04(+0.70%)
Oct 10, 2023 6.128 6.427 6.128 6.407 28,714 +0.30(+4.90%)
Oct 09, 2023 6.208 6.208 6.038 6.108 12,505 -0.15(-2.42%)
Oct 06, 2023 6.068 6.287 6.048 6.260 15,458 +0.12(+1.92%)
Oct 05, 2023 6.198 6.198 6.051 6.142 11,800 -0.06(-0.96%)
Oct 04, 2023 6.168 6.228 6.058 6.201 40,642 +0.03(+0.50%)
Oct 03, 2023 6.218 6.218 6.148 6.171 14,780 -0.12(-1.97%)
Oct 02, 2023 6.567 6.567 6.274 6.295 14,885 -0.31(-4.72%)
Sep 29, 2023 6.627 6.667 6.567 6.607 14,991 +0.06(+0.91%)
Sep 28, 2023 6.547 6.602 6.487 6.547 20,117 +0.00(+0.00%)
Sep 27, 2023 6.587 6.657 6.547 6.547 33,916 +0.03(+0.46%)
Sep 26, 2023 6.557 6.567 6.487 6.517 19,536 -0.17(-2.61%)
Sep 25, 2023 6.717 6.726 6.686 6.691 16,229 -0.10(-1.40%)
Sep 22, 2023 6.886 6.886 6.776 6.786 21,063 -0.07(-1.02%)
Sep 21, 2023 7.026 7.026 6.836 6.856 33,167 -0.28(-3.92%)
Sep 20, 2023 7.246 7.305 7.136 7.136 10,585 -0.07(-0.97%)
Sep 19, 2023 7.236 7.285 7.166 7.206 37,362 +0.04(+0.56%)
Sep 18, 2023 7.305 7.305 7.166 7.166 60,221 -0.14(-1.91%)
Sep 15, 2023 7.575 7.575 7.305 7.305 77,108 -0.21(-2.79%)
Sep 14, 2023 7.395 7.535 7.395 7.515 17,682 +0.17(+2.31%)
Sep 13, 2023 7.345 7.385 7.325 7.345 6,779 -0.02(-0.27%)
Sep 12, 2023 7.305 7.395 7.305 7.365 4,962 -0.05(-0.67%)
Sep 11, 2023 7.405 7.475 7.350 7.415 9,837 +0.10(+1.36%)
Sep 08, 2023 7.445 7.445 7.295 7.315 15,481 -0.05(-0.68%)
Sep 07, 2023 7.405 7.405 7.295 7.365 11,325 -0.12(-1.60%)
Sep 06, 2023 7.575 7.575 7.450 7.485 8,638 -0.10(-1.38%)
Sep 05, 2023 7.585 7.615 7.535 7.590 16,700 -0.03(-0.46%)
Sep 01, 2023 7.665 7.695 7.585 7.625 19,320 -0.06(-0.78%)
Aug 31, 2023 7.715 7.760 7.638 7.685 7,281 -0.05(-0.65%)
Aug 30, 2023 7.824 7.824 7.727 7.735 11,721 -0.08(-1.02%)
Aug 29, 2023 7.525 7.814 7.525 7.814 11,854 +0.25(+3.30%)
Aug 28, 2023 7.555 7.614 7.546 7.565 16,306 +0.05(+0.66%)
Aug 25, 2023 7.445 7.515 7.410 7.515 38,548 +0.11(+1.55%)
Aug 24, 2023 7.595 7.595 7.395 7.400 24,478 -0.12(-1.66%)
Aug 23, 2023 7.475 7.625 7.475 7.525 13,708 +0.08(+1.07%)
Aug 22, 2023 7.575 7.605 7.425 7.445 52,565 -0.12(-1.58%)
Aug 21, 2023 7.575 7.635 7.535 7.565 8,571 +0.01(+0.13%)
Aug 18, 2023 7.515 7.588 7.455 7.555 14,384 -0.01(-0.13%)
Aug 17, 2023 7.675 7.685 7.565 7.565 17,503 -0.10(-1.30%)
Aug 16, 2023 7.764 7.804 7.646 7.665 38,853 -0.15(-1.92%)
Aug 15, 2023 7.994 8.034 7.814 7.814 68,995 -0.22(-2.73%)
Aug 14, 2023 7.994 8.104 7.894 8.034 26,402 -0.03(-0.37%)
Aug 11, 2023 8.024 8.064 7.984 8.064 27,206 +0.01(+0.12%)
Aug 10, 2023 8.164 8.232 8.015 8.054 14,183 -0.18(-2.18%)
Aug 09, 2023 8.333 8.333 8.234 8.234 25,111 -0.03(-0.36%)
Aug 08, 2023 8.224 8.283 8.074 8.264 44,574 -0.07(-0.84%)
Aug 07, 2023 8.423 8.423 8.234 8.333 11,316 -0.10(-1.18%)
Aug 04, 2023 8.573 8.623 8.423 8.433 22,779 -0.10(-1.17%)
Aug 03, 2023 8.513 8.623 8.503 8.533 24,464 -0.02(-0.23%)
Aug 02, 2023 8.733 8.733 8.468 8.553 12,422 -0.33(-3.71%)
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.