Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.070 +0.070 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 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 22, 2024 5.080 5.110 5.030 5.070 21,863 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.