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 )

4.774 -0.046 (-0.95%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2023 8.982 8.982 8.872 8.882 12,881 -0.12(-1.33%)
Jul 31, 2023 8.832 9.023 8.832 9.002 19,350 +0.29(+3.32%)
Jul 28, 2023 8.753 8.763 8.673 8.713 12,125 +0.14(+1.57%)
Jul 27, 2023 8.832 8.832 8.573 8.578 30,500 -0.22(-2.55%)
Jul 26, 2023 8.683 8.812 8.653 8.802 37,148 +0.00(+0.00%)
Jul 25, 2023 8.892 8.892 8.772 8.802 21,405 -0.16(-1.78%)
Jul 24, 2023 8.992 9.042 8.943 8.962 11,611 -0.07(-0.77%)
Jul 21, 2023 9.062 9.092 8.972 9.032 21,149 +0.06(+0.67%)
Jul 20, 2023 9.022 9.062 8.922 8.972 18,713 -0.14(-1.53%)
Jul 19, 2023 9.092 9.170 9.052 9.112 14,794 +0.09(+1.00%)
Jul 18, 2023 8.982 9.131 8.982 9.022 27,549 +0.11(+1.21%)
Jul 17, 2023 8.693 8.962 8.693 8.914 19,161 +0.20(+2.32%)
Jul 14, 2023 8.982 8.987 8.713 8.713 26,830 -0.18(-2.07%)
Jul 13, 2023 8.753 8.962 8.753 8.897 23,873 +0.31(+3.66%)
Jul 12, 2023 8.643 8.663 8.573 8.583 28,644 +0.16(+1.90%)
Jul 11, 2023 8.413 8.443 8.323 8.423 31,537 +0.19(+2.30%)
Jul 10, 2023 8.144 8.244 8.114 8.234 15,465 +0.09(+1.10%)
Jul 07, 2023 8.014 8.273 8.014 8.144 19,987 +0.18(+2.30%)
Jul 06, 2023 8.164 8.164 7.904 7.960 28,512 -0.16(-2.01%)
Jul 05, 2023 8.184 8.234 8.124 8.124 15,949 -0.19(-2.32%)
Jul 03, 2023 8.283 8.405 8.283 8.316 9,971 +0.02(+0.28%)
Jun 30, 2023 8.313 8.363 8.273 8.293 24,028 +0.08(+0.97%)
Jun 29, 2023 8.134 8.313 8.024 8.214 19,477 +0.12(+1.48%)
Jun 28, 2023 8.034 8.184 8.034 8.094 18,783 +0.01(+0.12%)
Jun 27, 2023 8.084 8.134 8.020 8.084 24,468 +0.04(+0.50%)
Jun 26, 2023 8.124 8.224 8.044 8.044 48,433 -0.09(-1.10%)
Jun 23, 2023 8.244 8.244 8.124 8.134 49,298 -0.33(-3.89%)
Jun 22, 2023 8.463 8.483 8.413 8.463 10,001 -0.12(-1.40%)
Jun 21, 2023 8.633 8.653 8.523 8.583 31,617 -0.09(-1.04%)
Jun 20, 2023 8.812 8.818 8.643 8.673 20,803 -0.19(-2.14%)
Jun 16, 2023 8.972 8.992 8.837 8.862 6,389 -0.10(-1.11%)
Jun 15, 2023 8.743 9.022 8.743 8.962 30,003 +0.11(+1.24%)
Jun 14, 2023 9.242 9.242 8.842 8.852 34,888 -0.27(-2.95%)
Jun 13, 2023 9.042 9.182 8.982 9.122 21,096 +0.14(+1.56%)
Jun 12, 2023 8.673 8.982 8.623 8.982 36,327 +0.41(+4.77%)
Jun 09, 2023 8.673 8.673 8.540 8.573 48,580 +0.03(+0.35%)
Jun 08, 2023 8.633 8.633 8.543 8.543 27,991 -0.08(-0.93%)
Jun 07, 2023 8.583 8.693 8.573 8.623 128,541 +0.08(+0.93%)
Jun 06, 2023 8.423 8.603 8.403 8.543 31,851 +0.07(+0.82%)
Jun 05, 2023 8.533 8.573 8.443 8.473 21,555 -0.08(-0.93%)
Jun 02, 2023 8.473 8.583 8.443 8.553 25,444 +0.17(+2.02%)
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.