Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

5.590 +0.210 (+3.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 5.050 5.100 4.970 4.970 50,082 -0.04(-0.80%)
Jun 28, 2024 5.150 5.150 4.985 5.010 16,581 -0.07(-1.38%)
Jun 27, 2024 5.110 5.110 5.030 5.080 21,526 -0.03(-0.59%)
Jun 26, 2024 5.150 5.150 5.060 5.110 17,985 -0.07(-1.35%)
Jun 25, 2024 5.280 5.280 5.160 5.180 18,709 -0.10(-1.89%)
Jun 24, 2024 5.230 5.280 5.190 5.280 12,370 +0.07(+1.34%)
Jun 21, 2024 5.390 5.390 5.210 5.210 33,755 -0.15(-2.80%)
Jun 20, 2024 5.350 5.440 5.350 5.360 120,046 +0.00(+0.00%)
Jun 18, 2024 5.360 5.390 5.350 5.360 14,581 +0.02(+0.37%)
Jun 17, 2024 5.380 5.400 5.310 5.340 88,142 -0.07(-1.29%)
Jun 14, 2024 5.550 5.550 5.360 5.410 53,889 -0.24(-4.25%)
Jun 13, 2024 5.780 5.780 5.590 5.650 21,594 -0.08(-1.40%)
Jun 12, 2024 5.780 5.920 5.720 5.730 7,483 +0.05(+0.88%)
Jun 11, 2024 5.850 5.850 5.650 5.680 92,713 -0.22(-3.73%)
Jun 10, 2024 5.730 5.910 5.730 5.900 34,556 +0.10(+1.72%)
Jun 07, 2024 5.850 5.890 5.760 5.800 8,543 -0.13(-2.19%)
Jun 06, 2024 5.970 5.970 5.870 5.930 18,056 -0.09(-1.50%)
Jun 05, 2024 6.040 6.040 5.910 6.020 39,016 +0.02(+0.33%)
Jun 04, 2024 6.160 6.160 6.000 6.000 116,542 -0.27(-4.31%)
Jun 03, 2024 6.310 6.370 6.240 6.270 25,961 +0.08(+1.29%)
May 31, 2024 6.270 6.360 6.170 6.190 141,587 +0.12(+1.98%)
May 30, 2024 6.120 6.160 6.060 6.070 148,156 -0.04(-0.65%)
May 29, 2024 6.210 6.210 6.070 6.110 142,468 -0.23(-3.63%)
May 28, 2024 6.430 6.470 6.290 6.340 141,699 +0.26(+4.28%)
May 24, 2024 5.970 6.080 5.920 6.080 85,171 +0.16(+2.70%)
May 23, 2024 6.110 6.170 5.890 5.920 72,380 -0.01(-0.17%)
May 22, 2024 5.700 6.003 5.670 5.930 87,723 +0.32(+5.70%)
May 21, 2024 5.480 5.610 5.480 5.610 7,910 +0.11(+2.00%)
May 20, 2024 5.480 5.500 5.440 5.500 12,973 +0.03(+0.55%)
May 17, 2024 5.440 5.510 5.430 5.470 14,607 -0.04(-0.73%)
May 16, 2024 5.560 5.590 5.460 5.510 21,671 -0.04(-0.63%)
May 15, 2024 5.630 5.660 5.430 5.545 12,879 +0.03(+0.45%)
May 14, 2024 5.560 5.640 5.500 5.520 44,806 +0.26(+4.98%)
May 13, 2024 5.160 5.300 5.160 5.258 9,027 +0.10(+1.90%)
May 10, 2024 5.300 5.380 5.150 5.160 15,672 -0.09(-1.71%)
May 09, 2024 5.170 5.260 5.170 5.250 10,047 +0.08(+1.55%)
May 08, 2024 5.110 5.170 5.110 5.170 7,225 -0.02(-0.39%)
May 07, 2024 5.200 5.260 5.190 5.190 21,695 -0.03(-0.57%)
May 06, 2024 5.180 5.240 5.180 5.220 15,905 +0.09(+1.75%)
May 03, 2024 5.090 5.210 5.090 5.130 31,332 +0.12(+2.46%)
May 02, 2024 4.990 5.007 4.910 5.007 7,146 +0.07(+1.35%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.