Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Next Gen Food & Agriculture ETF (NY: DIET )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 21, 2020 22.48 22.48 0 +0.00(+0.00%)
May 20, 2020 22.47 22.48 22.47 22.48 594 +0.00(+0.02%)
May 19, 2020 22.48 22.48 22.48 22.48 221 -0.02(-0.07%)
May 18, 2020 22.50 22.50 22.50 22.50 492 +0.01(+0.02%)
May 15, 2020 22.48 22.51 22.38 22.49 4,600 -0.02(-0.07%)
May 14, 2020 22.46 22.53 22.46 22.50 1,720 +0.00(+0.00%)
May 13, 2020 22.45 22.54 22.45 22.50 815 +0.03(+0.13%)
May 12, 2020 22.48 22.48 22.48 22.48 394 -0.05(-0.24%)
May 11, 2020 22.46 22.60 22.46 22.53 5,689 +0.10(+0.42%)
May 08, 2020 22.41 22.43 22.41 22.43 3,400 -0.00(-0.00%)
May 07, 2020 22.46 22.52 22.44 22.44 2,086 +0.29(+1.32%)
May 06, 2020 22.24 22.24 22.14 22.14 1,002 -0.04(-0.19%)
May 05, 2020 22.32 22.32 22.19 22.19 726 +0.09(+0.39%)
May 04, 2020 22.00 22.10 21.89 22.10 1,018 +0.08(+0.37%)
May 01, 2020 22.27 22.27 22.02 22.02 1,300 -0.61(-2.71%)
Apr 30, 2020 22.63 22.63 22.63 22.63 151 -0.34(-1.47%)
Apr 29, 2020 22.97 22.97 22.97 22.97 177 +0.43(+1.91%)
Apr 28, 2020 22.50 22.54 22.50 22.54 283 +0.05(+0.21%)
Apr 27, 2020 22.39 22.49 22.39 22.49 385 +0.26(+1.15%)
Apr 24, 2020 22.15 22.24 22.09 22.24 1,700 +0.26(+1.17%)
Apr 23, 2020 21.84 22.04 21.84 21.98 3,053 +0.09(+0.40%)
Apr 22, 2020 21.89 21.89 21.89 21.89 401 +0.32(+1.48%)
Apr 21, 2020 21.57 21.57 21.55 21.57 433 -0.40(-1.82%)
Apr 20, 2020 21.98 22.32 21.96 21.97 2,414 -0.29(-1.31%)
Apr 17, 2020 22.07 22.27 22.07 22.27 1,400 +0.61(+2.82%)
Apr 16, 2020 21.44 21.66 21.44 21.66 314 +0.22(+1.04%)
Apr 15, 2020 21.55 21.56 21.43 21.43 1,184 -0.67(-3.02%)
Apr 14, 2020 22.20 22.20 22.10 22.10 2,660 +0.42(+1.94%)
Apr 13, 2020 22.09 22.09 21.66 21.68 1,316 -0.52(-2.35%)
Apr 09, 2020 22.20 22.20 22.15 22.20 1,300 +0.59(+2.74%)
Apr 08, 2020 21.38 21.61 21.38 21.61 575 +0.38(+1.80%)
Apr 07, 2020 21.73 21.75 21.22 21.23 2,158 +0.18(+0.88%)
Apr 06, 2020 20.79 21.04 20.74 21.04 1,125 +1.11(+5.58%)
Apr 03, 2020 19.96 19.96 19.93 19.93 600 -0.36(-1.78%)
Apr 02, 2020 19.98 20.40 19.98 20.29 743 +0.24(+1.22%)
Apr 01, 2020 20.25 20.25 20.05 20.05 314 -0.63(-3.03%)
Mar 31, 2020 20.69 20.69 20.59 20.67 897 -0.01(-0.06%)
Mar 30, 2020 19.92 20.69 19.92 20.69 591 +0.70(+3.48%)
Mar 27, 2020 19.93 19.99 19.93 19.99 400 -0.72(-3.48%)
Mar 26, 2020 20.00 20.71 20.00 20.71 1,616 +0.94(+4.77%)
Mar 25, 2020 19.21 20.11 19.21 19.77 1,530 +0.34(+1.76%)
Mar 24, 2020 19.00 19.43 18.95 19.43 528 +1.15(+6.27%)
Mar 23, 2020 18.33 18.43 18.28 18.28 409 -0.27(-1.43%)
Mar 20, 2020 19.42 19.42 18.54 18.54 701 -0.77(-3.98%)
Mar 19, 2020 19.25 19.46 19.25 19.31 1,908 +0.88(+4.80%)
Mar 18, 2020 19.03 19.03 18.13 18.43 1,028 -1.17(-5.98%)
Mar 17, 2020 19.03 19.60 19.03 19.60 1,737 +1.05(+5.69%)
Mar 16, 2020 18.42 18.89 18.42 18.55 1,067 -2.10(-10.17%)
Mar 13, 2020 19.95 20.65 19.25 20.65 1,203 +1.21(+6.23%)
Mar 12, 2020 19.81 19.81 19.44 19.44 839 -2.09(-9.71%)
Mar 11, 2020 21.75 21.75 21.42 21.53 1,110 -1.18(-5.20%)
Mar 10, 2020 22.57 22.71 21.95 22.71 1,895 +0.83(+3.77%)
Mar 09, 2020 22.11 22.94 21.88 21.88 1,738 -1.68(-7.13%)
Mar 06, 2020 23.24 23.56 23.24 23.56 802 -0.43(-1.79%)
Mar 05, 2020 24.15 24.18 23.98 23.99 1,073 -0.72(-2.91%)
Mar 04, 2020 24.36 24.71 24.31 24.71 630 +0.74(+3.11%)
Mar 03, 2020 23.96 24.52 23.96 23.96 390 -0.26(-1.06%)
Mar 02, 2020 23.68 24.22 23.68 24.22 915 +0.59(+2.50%)
Feb 28, 2020 23.33 23.63 22.90 23.63 1,604 -0.18(-0.74%)
Feb 27, 2020 23.96 24.22 23.81 23.81 2,105 -0.77(-3.12%)
Feb 26, 2020 24.82 24.94 24.57 24.57 1,789 -0.10(-0.42%)
Feb 25, 2020 25.46 25.46 24.68 24.68 1,170 -0.69(-2.73%)
Feb 24, 2020 25.38 25.39 25.33 25.37 4,657 -0.80(-3.07%)
Feb 21, 2020 26.25 26.25 26.17 26.17 9,724 -0.04(-0.14%)
Feb 20, 2020 26.20 26.30 26.15 26.21 1,706 -0.10(-0.37%)
Feb 19, 2020 26.26 26.34 26.26 26.31 2,689 +0.19(+0.74%)
Feb 18, 2020 26.09 26.11 26.09 26.11 460 -0.03(-0.10%)
Feb 14, 2020 26.23 26.23 26.12 26.14 1,604 -0.04(-0.16%)
Feb 13, 2020 26.17 26.22 26.09 26.18 1,013 -0.21(-0.81%)
Feb 12, 2020 26.39 26.43 26.38 26.39 2,389 +0.11(+0.42%)
Feb 11, 2020 26.22 26.43 26.22 26.28 955 +0.20(+0.77%)
Feb 10, 2020 26.01 26.08 26.01 26.08 1,018 +0.04(+0.17%)
Feb 07, 2020 26.09 26.14 26.04 26.04 1,303 -0.26(-1.00%)
Feb 06, 2020 26.29 26.33 26.27 26.30 1,286 +0.07(+0.28%)
Feb 05, 2020 26.04 26.23 26.04 26.23 273 +0.34(+1.31%)
Feb 04, 2020 25.88 25.95 25.88 25.89 501 +0.47(+1.83%)
Feb 03, 2020 25.36 25.46 25.36 25.43 318 +0.16(+0.61%)
Jan 31, 2020 25.56 25.56 25.26 25.27 5,714 -0.43(-1.68%)
Jan 30, 2020 25.61 25.70 25.59 25.70 1,611 +0.12(+0.45%)
Jan 29, 2020 25.72 25.72 25.59 25.59 3,434 -0.06(-0.25%)
Jan 28, 2020 25.49 25.67 25.49 25.65 1,952 +0.22(+0.88%)
Jan 27, 2020 25.47 25.54 25.43 25.43 1,361 -0.45(-1.74%)
Jan 24, 2020 26.14 26.14 25.84 25.88 1,102 -0.19(-0.71%)
Jan 23, 2020 26.04 26.06 25.82 26.06 1,923 -0.06(-0.22%)
Jan 22, 2020 26.17 26.22 26.10 26.12 4,602 -0.09(-0.34%)
Jan 21, 2020 26.33 26.34 26.21 26.21 2,195 -0.14(-0.54%)
Jan 17, 2020 26.35 26.43 26.30 26.35 2,005 -0.05(-0.18%)
Jan 16, 2020 26.33 26.40 26.33 26.40 2,330 +0.10(+0.37%)
Jan 15, 2020 26.33 26.43 26.26 26.30 2,938 -0.10(-0.36%)
Jan 14, 2020 26.29 26.44 26.29 26.40 2,450 +0.05(+0.20%)
Jan 13, 2020 26.17 26.35 26.17 26.35 1,529 +0.37(+1.41%)
Jan 10, 2020 26.08 26.12 25.98 25.98 2,005 -0.07(-0.25%)
Jan 09, 2020 26.08 26.08 26.02 26.05 2,839 +0.03(+0.10%)
Jan 08, 2020 25.91 26.10 25.91 26.02 3,161 +0.01(+0.05%)
Jan 07, 2020 25.95 26.07 25.95 26.00 2,250 -0.07(-0.27%)
Jan 06, 2020 25.96 26.07 25.95 26.07 1,248 -0.02(-0.09%)
Jan 03, 2020 25.99 26.17 25.99 26.10 2,406 -0.15(-0.59%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.