Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

5.130 +0.120 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2024 4.940 5.030 4.880 4.940 5,594 +0.00(+0.00%)
Apr 30, 2024 4.940 4.960 4.900 4.940 10,353 -0.06(-1.20%)
Apr 29, 2024 4.880 5.020 4.880 5.000 10,721 +0.20(+4.17%)
Apr 26, 2024 4.730 4.830 4.730 4.800 7,426 +0.10(+2.13%)
Apr 25, 2024 4.660 4.700 4.570 4.700 10,988 -0.04(-0.84%)
Apr 24, 2024 4.820 4.820 4.680 4.740 13,024 -0.09(-1.86%)
Apr 23, 2024 4.740 4.870 4.740 4.830 16,973 +0.10(+2.11%)
Apr 22, 2024 4.750 4.780 4.670 4.730 49,104 +0.01(+0.21%)
Apr 19, 2024 4.800 4.830 4.720 4.720 38,858 -0.10(-2.02%)
Apr 18, 2024 4.860 4.910 4.780 4.817 14,717 +0.05(+0.99%)
Apr 17, 2024 4.850 4.850 4.754 4.770 20,262 -0.08(-1.63%)
Apr 16, 2024 4.940 4.940 4.800 4.849 35,256 -0.06(-1.30%)
Apr 15, 2024 5.060 5.063 4.910 4.913 22,325 -0.13(-2.52%)
Apr 12, 2024 5.160 5.183 5.040 5.040 18,939 -0.21(-4.00%)
Apr 11, 2024 5.260 5.260 5.150 5.250 16,733 +0.03(+0.57%)
Apr 10, 2024 5.300 5.300 5.200 5.220 15,791 -0.30(-5.43%)
Apr 09, 2024 5.400 5.580 5.400 5.520 31,606 +0.18(+3.37%)
Apr 08, 2024 5.330 5.405 5.330 5.340 35,761 +0.01(+0.19%)
Apr 05, 2024 5.280 5.330 5.260 5.330 8,082 +0.05(+0.95%)
Apr 04, 2024 5.390 5.490 5.280 5.280 22,252 -0.06(-1.12%)
Apr 03, 2024 5.270 5.340 5.260 5.340 15,589 +0.05(+0.95%)
Apr 02, 2024 5.320 5.340 5.230 5.290 13,146 -0.10(-1.86%)
Apr 01, 2024 5.330 5.390 5.330 5.390 22,108 +0.12(+2.28%)
Mar 28, 2024 5.270 5.330 5.270 5.270 4,940 -0.01(-0.19%)
Mar 27, 2024 5.200 5.300 5.170 5.280 5,866 +0.11(+2.13%)
Mar 26, 2024 5.200 5.230 5.170 5.170 21,963 +0.03(+0.49%)
Mar 25, 2024 5.160 5.200 5.145 5.145 5,659 +0.00(+0.07%)
Mar 22, 2024 5.220 5.220 5.110 5.141 18,642 -0.08(-1.58%)
Mar 21, 2024 5.220 5.280 5.184 5.224 29,914 +0.03(+0.60%)
Mar 20, 2024 5.000 5.240 5.000 5.193 29,710 +0.16(+3.24%)
Mar 19, 2024 5.090 5.100 5.010 5.030 16,720 -0.14(-2.71%)
Mar 18, 2024 5.180 5.185 5.150 5.170 7,316 +0.06(+1.17%)
Mar 15, 2024 5.150 5.180 5.090 5.110 53,225 -0.04(-0.78%)
Mar 14, 2024 5.250 5.330 5.120 5.150 82,991 -0.02(-0.39%)
Mar 13, 2024 5.260 5.310 5.170 5.170 22,037 -0.13(-2.45%)
Mar 12, 2024 5.360 5.380 5.250 5.300 28,258 -0.03(-0.56%)
Mar 11, 2024 5.450 5.470 5.330 5.330 10,010 -0.12(-2.20%)
Mar 08, 2024 5.510 5.550 5.440 5.450 33,058 -0.03(-0.55%)
Mar 07, 2024 5.460 5.500 5.400 5.480 84,007 +0.02(+0.37%)
Mar 06, 2024 5.360 5.480 5.300 5.460 26,404 +0.21(+4.00%)
Mar 05, 2024 5.300 5.330 5.250 5.250 15,697 -0.13(-2.42%)
Mar 04, 2024 5.420 5.420 5.300 5.380 15,149 -0.02(-0.37%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.