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

ETF Series Defiance Next Gen H2 ETF (NY: HDRO )

4.715 +0.005 (+0.11%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 18, 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 (%)
Sep 17, 2024 4.650 4.780 4.650 4.710 12,728 +0.03(+0.64%)
Sep 16, 2024 4.670 4.680 4.600 4.680 10,622 +0.01(+0.21%)
Sep 13, 2024 4.610 4.690 4.610 4.670 10,634 +0.07(+1.52%)
Sep 12, 2024 4.580 4.600 4.540 4.600 13,782 +0.05(+1.10%)
Sep 11, 2024 4.520 4.550 4.431 4.550 6,885 +0.10(+2.25%)
Sep 10, 2024 4.410 4.450 4.350 4.450 10,471 +0.05(+1.14%)
Sep 09, 2024 4.400 4.450 4.360 4.400 10,794 +0.04(+1.03%)
Sep 06, 2024 4.480 4.530 4.327 4.355 15,116 -0.15(-3.44%)
Sep 05, 2024 4.530 4.590 4.500 4.510 27,260 +0.03(+0.67%)
Sep 04, 2024 4.480 4.590 4.480 4.480 51,025 -0.02(-0.44%)
Sep 03, 2024 4.630 4.630 4.470 4.500 16,704 -0.16(-3.43%)
Aug 30, 2024 4.700 4.750 4.650 4.660 11,795 +0.03(+0.65%)
Aug 29, 2024 4.670 4.720 4.630 4.630 14,665 -0.01(-0.22%)
Aug 28, 2024 4.710 4.720 4.600 4.640 15,443 -0.11(-2.32%)
Aug 27, 2024 4.760 4.760 4.710 4.750 4,832 -0.03(-0.63%)
Aug 26, 2024 4.830 4.830 4.750 4.780 9,871 -0.04(-0.73%)
Aug 23, 2024 4.720 4.860 4.720 4.815 20,778 +0.14(+2.88%)
Aug 22, 2024 4.770 4.770 4.630 4.680 15,320 -0.10(-2.09%)
Aug 21, 2024 4.760 4.800 4.710 4.780 15,630 +0.03(+0.63%)
Aug 20, 2024 4.870 4.870 4.710 4.750 16,551 -0.07(-1.45%)
Aug 19, 2024 4.790 4.860 4.790 4.820 46,031 +0.05(+1.05%)
Aug 16, 2024 4.750 4.790 4.720 4.770 23,470 +0.02(+0.42%)
Aug 15, 2024 4.750 4.790 4.710 4.750 20,205 +0.04(+0.85%)
Aug 14, 2024 4.760 4.780 4.680 4.710 10,622 -0.04(-0.84%)
Aug 13, 2024 4.610 4.750 4.610 4.750 27,986 +0.16(+3.49%)
Aug 12, 2024 4.650 4.650 4.560 4.590 7,902 -0.03(-0.65%)
Aug 09, 2024 4.610 4.660 4.550 4.620 19,479 +0.03(+0.65%)
Aug 08, 2024 4.500 4.590 4.500 4.590 22,071 +0.14(+3.15%)
Aug 07, 2024 4.670 4.680 4.450 4.450 62,255 -0.13(-2.84%)
Aug 06, 2024 4.600 4.620 4.550 4.580 28,428 +0.05(+1.10%)
Aug 05, 2024 4.470 4.600 4.200 4.530 94,825 -0.28(-5.82%)
Aug 02, 2024 4.820 4.820 4.760 4.810 47,619 -0.10(-2.04%)
Aug 01, 2024 5.050 5.100 4.880 4.910 18,748 -0.11(-2.19%)
Jul 31, 2024 4.950 5.050 4.950 5.020 25,683 +0.12(+2.45%)
Jul 30, 2024 4.980 4.980 4.900 4.900 10,181 -0.06(-1.21%)
Jul 29, 2024 5.040 5.045 4.930 4.960 12,176 -0.13(-2.55%)
Jul 26, 2024 5.060 5.090 5.051 5.090 14,459 +0.12(+2.41%)
Jul 25, 2024 5.000 5.100 4.950 4.970 92,358 -0.02(-0.40%)
Jul 24, 2024 5.030 5.100 4.990 4.990 21,854 -0.09(-1.77%)
Jul 23, 2024 5.070 5.080 5.010 5.080 21,827 +0.01(+0.20%)
Jul 22, 2024 5.080 5.110 5.030 5.070 21,910 +0.07(+1.40%)
Jul 19, 2024 5.110 5.110 5.000 5.000 46,968 -0.22(-4.21%)
Jul 18, 2024 5.400 5.410 5.200 5.220 18,370 -0.19(-3.51%)
Jul 17, 2024 5.500 5.560 5.360 5.410 21,662 -0.18(-3.22%)
Jul 16, 2024 5.490 5.590 5.400 5.590 32,430 +0.12(+2.19%)
Jul 15, 2024 5.500 5.500 5.360 5.470 76,058 -0.12(-2.15%)
Jul 12, 2024 5.470 5.606 5.470 5.590 45,682 +0.21(+3.90%)
Jul 11, 2024 5.330 5.400 5.310 5.380 78,418 +0.18(+3.46%)
Jul 10, 2024 5.170 5.205 5.130 5.200 9,530 +0.04(+0.78%)
Jul 09, 2024 5.190 5.190 5.090 5.160 9,716 -0.02(-0.39%)
Jul 08, 2024 5.170 5.250 5.160 5.180 34,546 +0.03(+0.58%)
Jul 05, 2024 5.070 5.160 5.070 5.150 80,650 +0.07(+1.38%)
Jul 03, 2024 4.940 5.100 4.940 5.080 38,132 +0.16(+3.25%)
Jul 02, 2024 4.960 4.960 4.860 4.920 43,581 -0.05(-1.01%)
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.