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 )

4.830 +0.100 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
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%)
Jun 01, 2023 8.273 8.433 8.254 8.383 33,067 +0.14(+1.69%)
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%)
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.