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 (%)
Jun 28, 2019 25.57 25.65 25.57 25.65 100 +0.19(+0.74%)
Jun 27, 2019 25.39 25.47 25.39 25.47 100 +0.15(+0.61%)
Jun 26, 2019 25.39 25.39 25.31 25.31 104 -0.10(-0.38%)
Jun 25, 2019 25.47 25.47 25.41 25.41 6,388 -0.12(-0.46%)
Jun 24, 2019 25.53 25.53 25.53 25.53 0 -0.13(-0.49%)
Jun 21, 2019 25.68 25.69 25.65 25.65 2,020 -0.06(-0.25%)
Jun 20, 2019 25.66 25.72 25.66 25.72 505 +0.23(+0.89%)
Jun 19, 2019 25.43 25.49 25.41 25.49 4,243 +0.11(+0.43%)
Jun 18, 2019 25.38 25.38 25.38 25.38 0 +0.23(+0.91%)
Jun 17, 2019 25.15 25.15 25.15 25.15 1 -0.08(-0.32%)
Jun 14, 2019 25.23 25.23 25.23 25.23 0 +0.08(+0.33%)
Jun 13, 2019 25.15 25.15 25.15 25.15 0 +0.13(+0.52%)
Jun 12, 2019 25.02 25.02 25.02 25.02 0 -0.01(-0.04%)
Jun 11, 2019 25.03 25.03 25.03 25.03 1 -0.04(-0.18%)
Jun 10, 2019 25.07 25.07 25.07 25.07 0 +0.06(+0.25%)
Jun 07, 2019 25.01 25.01 25.01 25.01 0 +0.15(+0.62%)
Jun 06, 2019 24.86 24.86 24.86 24.86 0 +0.08(+0.32%)
Jun 05, 2019 24.78 24.78 24.78 24.78 0 +0.19(+0.78%)
Jun 04, 2019 24.58 24.58 24.58 24.58 50 +0.51(+2.13%)
Jun 03, 2019 23.95 24.07 23.95 24.07 202 +0.22(+0.92%)
May 31, 2019 23.85 23.85 23.85 23.85 0 -0.30(-1.25%)
May 30, 2019 24.15 24.15 24.15 24.15 0 +0.00(+0.02%)
May 29, 2019 24.15 24.15 24.15 24.15 0 -0.44(-1.79%)
May 28, 2019 24.59 24.59 24.59 1 +0.00(+0.00%)
May 24, 2019 24.59 24.59 24.59 24.59 0 -0.19(-0.75%)
May 23, 2019 24.77 24.77 24.77 0 +0.00(+0.00%)
May 22, 2019 24.77 24.77 24.77 24.77 0 -0.15(-0.59%)
May 21, 2019 24.92 24.92 24.92 24.92 0 +0.22(+0.91%)
May 20, 2019 24.70 24.70 24.70 24.70 2 +0.00(+0.01%)
May 17, 2019 24.70 24.70 24.70 24.70 101 -0.04(-0.16%)
May 16, 2019 24.74 24.74 24.74 24.74 0 +0.19(+0.78%)
May 15, 2019 24.54 24.54 24.54 24.54 2 +0.07(+0.29%)
May 14, 2019 24.47 24.47 24.47 24.47 0 +0.16(+0.66%)
May 13, 2019 24.31 24.31 24.31 24.31 10 -0.51(-2.07%)
May 10, 2019 24.83 24.83 24.83 24.83 101 +0.10(+0.42%)
May 09, 2019 24.72 24.72 24.72 24.72 2 -0.00(-0.01%)
May 08, 2019 24.73 24.73 24.73 24.73 0 -0.07(-0.29%)
May 07, 2019 24.80 24.80 24.80 24.80 0 -0.38(-1.50%)
May 06, 2019 25.18 25.18 25.18 25.18 0 -0.08(-0.32%)
May 03, 2019 25.26 25.26 25.26 25.26 0 +0.25(+1.01%)
May 02, 2019 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 01, 2019 25.00 25.00 25.00 25.00 0 -0.19(-0.76%)
Apr 30, 2019 25.20 25.20 25.20 25.20 0 +0.16(+0.63%)
Apr 29, 2019 25.04 25.04 25.04 25.04 0 +0.06(+0.24%)
Apr 26, 2019 24.98 24.98 24.98 24.98 101 +0.12(+0.47%)
Apr 25, 2019 24.86 24.86 24.86 24.86 0 -0.06(-0.26%)
Apr 24, 2019 24.93 24.93 24.93 24.93 0 -0.00(-0.02%)
Apr 23, 2019 24.93 24.93 24.93 24.93 0 +0.21(+0.85%)
Apr 22, 2019 24.72 24.72 24.72 24.72 1 -0.04(-0.15%)
Apr 18, 2019 24.76 24.76 24.76 24.76 0 +0.07(+0.28%)
Apr 17, 2019 24.69 24.69 24.69 24.69 5 -0.12(-0.50%)
Apr 16, 2019 24.81 24.81 24.81 24.81 1 -0.03(-0.12%)
Apr 15, 2019 24.84 24.84 24.84 24.84 10 -0.01(-0.03%)
Apr 12, 2019 24.85 24.85 24.85 24.85 0 +0.13(+0.55%)
Apr 11, 2019 24.71 24.71 24.71 24.71 0 +0.10(+0.39%)
Apr 10, 2019 24.62 24.62 24.62 24.62 1 +0.13(+0.51%)
Apr 09, 2019 24.49 24.49 24.49 24.49 32 -0.21(-0.86%)
Apr 08, 2019 24.71 24.71 24.71 24.71 1 -0.01(-0.04%)
Apr 05, 2019 24.72 24.72 24.72 24.72 101 +0.15(+0.59%)
Apr 04, 2019 24.57 24.57 24.57 24.57 0 +0.09(+0.37%)
Apr 03, 2019 24.48 24.48 24.48 24.48 2 +0.10(+0.41%)
Apr 02, 2019 24.38 24.38 24.38 24.38 2 -0.05(-0.22%)
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.