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 (%)
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%)
Apr 01, 2019 24.43 24.43 24.43 24.43 3 +0.34(+1.39%)
Mar 29, 2019 24.10 24.10 24.10 24.10 101 +0.19(+0.80%)
Mar 28, 2019 23.91 23.91 23.91 23.91 30 +0.07(+0.30%)
Mar 27, 2019 23.84 23.84 23.84 23.84 3 -0.06(-0.26%)
Mar 26, 2019 23.90 23.90 23.90 23.90 0 +0.15(+0.63%)
Mar 25, 2019 23.67 23.75 23.67 23.75 102 -0.06(-0.26%)
Mar 22, 2019 23.81 23.81 23.81 23.81 0 -0.45(-1.85%)
Mar 21, 2019 24.26 24.26 24.26 24.26 0 +0.23(+0.94%)
Mar 20, 2019 24.03 24.03 24.03 24.03 10 -0.20(-0.83%)
Mar 19, 2019 24.43 24.43 24.23 24.23 912 -0.05(-0.20%)
Mar 18, 2019 24.19 24.28 24.18 24.28 63,955 +0.06(+0.26%)
Mar 15, 2019 24.22 24.22 24.22 24.22 101 +0.10(+0.43%)
Mar 14, 2019 24.08 24.11 24.08 24.11 312 -0.00(-0.01%)
Mar 13, 2019 24.13 24.13 24.12 24.12 363 +0.17(+0.70%)
Mar 12, 2019 23.99 23.99 23.95 23.95 104 +0.04(+0.15%)
Mar 11, 2019 23.81 23.91 23.81 23.91 102 +0.25(+1.05%)
Mar 08, 2019 23.69 23.69 23.57 23.66 506 -0.07(-0.31%)
Mar 07, 2019 24.03 24.03 23.68 23.74 3,477 -0.22(-0.90%)
Mar 06, 2019 23.95 23.95 23.95 23.95 35 -0.25(-1.03%)
Mar 05, 2019 24.20 24.20 24.20 24.20 0 -0.04(-0.17%)
Mar 04, 2019 24.25 24.25 24.25 24.25 0 -0.19(-0.79%)
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.