Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insightshares Patriotic Employers ETF (NY: HONR )

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 (%)
Jan 31, 2019 23.41 23.41 23.41 23.41 0 +0.19(+0.83%)
Jan 30, 2019 23.15 23.29 23.15 23.22 608 +0.27(+1.17%)
Jan 29, 2019 22.95 22.95 22.95 22.95 61 +0.04(+0.19%)
Jan 28, 2019 22.91 22.91 22.91 22.91 202 -0.12(-0.51%)
Jan 25, 2019 23.03 23.03 23.03 23.03 0 +0.14(+0.63%)
Jan 24, 2019 22.89 22.89 22.89 22.89 0 +0.15(+0.68%)
Jan 23, 2019 22.73 22.73 22.73 22.73 0 +0.13(+0.56%)
Jan 22, 2019 24.95 24.95 22.60 22.60 3,141 -0.31(-1.34%)
Jan 18, 2019 22.91 22.91 22.91 22.91 0 +0.33(+1.45%)
Jan 17, 2019 22.58 22.58 22.58 22.58 0 +0.13(+0.57%)
Jan 16, 2019 22.50 22.50 22.45 22.45 202 +0.14(+0.61%)
Jan 15, 2019 22.32 22.32 22.32 22.32 0 +0.10(+0.46%)
Jan 14, 2019 22.22 22.22 22.22 22.22 0 -0.09(-0.41%)
Jan 11, 2019 22.16 22.31 22.12 22.31 4,864 +0.10(+0.46%)
Jan 10, 2019 21.96 22.21 21.96 22.21 102 +0.17(+0.78%)
Jan 09, 2019 22.03 22.03 22.03 22.03 101 +0.09(+0.42%)
Jan 08, 2019 21.83 21.94 21.83 21.94 101 +0.16(+0.74%)
Jan 07, 2019 21.63 21.78 21.63 21.78 101 +0.16(+0.75%)
Jan 04, 2019 21.39 21.64 21.39 21.62 49,562 +0.68(+3.23%)
Jan 03, 2019 20.95 20.98 20.94 20.94 204 -0.38(-1.79%)
Jan 02, 2019 21.10 21.32 21.10 21.32 407 +0.11(+0.50%)
Dec 31, 2018 21.28 21.28 21.22 21.22 304 +0.07(+0.33%)
Dec 28, 2018 21.24 21.24 21.15 21.15 506 +0.03(+0.16%)
Dec 27, 2018 20.70 21.12 20.70 21.12 412 +0.15(+0.70%)
Dec 26, 2018 20.13 20.97 20.13 20.97 202 +0.80(+3.97%)
Dec 24, 2018 20.17 20.17 20.17 20.17 0 -0.53(-2.57%)
Dec 21, 2018 21.29 21.29 20.70 20.70 4,495 -0.31(-1.47%)
Dec 20, 2018 21.35 21.35 21.01 21.01 102 -0.41(-1.92%)
Dec 19, 2018 21.85 21.85 21.42 21.42 102 -0.27(-1.26%)
Dec 18, 2018 21.90 21.90 21.69 21.69 102 +0.05(+0.22%)
Dec 17, 2018 22.02 22.02 21.65 21.65 102 -0.48(-2.18%)
Dec 14, 2018 22.36 22.36 22.13 22.13 306 -0.32(-1.41%)
Dec 13, 2018 22.45 22.45 22.45 22.45 0 -0.06(-0.25%)
Dec 12, 2018 22.50 22.50 22.50 22.50 0 +0.14(+0.60%)
Dec 11, 2018 22.37 22.37 22.37 22.37 1 -0.07(-0.32%)
Dec 10, 2018 22.44 22.44 22.44 22.44 0 -0.20(-0.88%)
Dec 07, 2018 22.64 22.64 22.64 0 +0.00(+0.00%)
Dec 06, 2018 22.64 22.64 22.64 22.64 102 -0.60(-2.57%)
Dec 04, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Dec 03, 2018 23.23 23.23 23.23 23.23 1 +0.00(+0.00%)
Nov 30, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Nov 29, 2018 23.23 23.23 17 +0.00(+0.00%)
Nov 28, 2018 23.23 23.23 23.23 23.23 102 +0.03(+0.13%)
Nov 27, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 26, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 23, 2018 23.21 23.21 23.21 23.21 102 +0.00(+0.00%)
Nov 21, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 20, 2018 23.21 23.21 23.21 23.21 2 +0.00(+0.00%)
Nov 19, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 16, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 15, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 14, 2018 23.21 23.21 23.21 23.21 2 +0.00(+0.00%)
Nov 13, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 12, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 09, 2018 23.21 23.21 23.21 23.21 102 +0.00(+0.00%)
Nov 08, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 07, 2018 23.21 23.21 23.21 23.21 1 +0.00(+0.00%)
Nov 06, 2018 23.19 23.21 23.19 23.21 408 +0.08(+0.34%)
Nov 05, 2018 22.95 23.13 22.95 23.13 1,405 +0.25(+1.10%)
Nov 02, 2018 22.88 22.88 22.88 0 +0.00(+0.00%)
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.