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 (%)
Aug 30, 2019 25.58 25.58 25.58 25.58 0 +0.12(+0.49%)
Aug 29, 2019 25.46 25.46 25.46 25.46 2 +0.38(+1.52%)
Aug 28, 2019 25.08 25.08 25.08 25.08 0 +0.20(+0.81%)
Aug 27, 2019 24.88 24.88 24.88 24.88 0 -0.17(-0.66%)
Aug 26, 2019 25.05 25.05 25.05 25.05 0 +0.30(+1.19%)
Aug 23, 2019 24.75 24.75 24.75 24.75 0 -0.71(-2.79%)
Aug 22, 2019 25.46 25.46 25.46 25.46 2 +0.02(+0.10%)
Aug 21, 2019 25.44 25.44 25.44 25.44 0 +0.20(+0.80%)
Aug 20, 2019 25.24 25.24 25.24 25.24 0 -0.23(-0.89%)
Aug 19, 2019 25.46 25.46 25.46 25.46 0 +0.25(+1.01%)
Aug 16, 2019 25.21 25.21 25.21 25.21 0 +0.38(+1.55%)
Aug 15, 2019 24.79 24.82 24.79 24.82 100 +0.04(+0.16%)
Aug 14, 2019 24.78 24.78 24.78 24.78 0 -0.73(-2.84%)
Aug 13, 2019 25.51 25.51 25.51 25.51 0 -0.04(-0.15%)
Aug 09, 2019 25.55 25.55 25.55 0 -0.09(-0.34%)
Aug 08, 2019 25.64 25.64 25.64 25.64 0 +0.42(+1.65%)
Aug 07, 2019 25.22 25.22 25.22 25.22 0 +0.01(+0.02%)
Aug 06, 2019 25.21 25.21 25.21 25.21 0 +0.30(+1.20%)
Aug 05, 2019 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 02, 2019 24.92 24.92 24.92 24.92 0 -0.91(-3.54%)
Aug 01, 2019 25.83 25.83 25.83 25.83 16 -0.31(-1.19%)
Jul 31, 2019 26.14 26.14 26.14 26.14 0 -0.18(-0.67%)
Jul 30, 2019 26.32 26.32 26.32 26.32 0 -0.13(-0.48%)
Jul 29, 2019 26.48 26.48 26.44 26.44 359 -0.00(-0.01%)
Jul 26, 2019 26.45 26.45 26.45 26.45 0 +0.20(+0.75%)
Jul 25, 2019 26.25 26.25 26.25 26.25 10 -0.13(-0.49%)
Jul 24, 2019 26.38 26.38 26.38 26.38 2 +0.19(+0.71%)
Jul 23, 2019 26.20 26.20 26.19 26.19 251 +0.18(+0.68%)
Jul 22, 2019 26.02 26.02 26.02 26.02 0 -0.02(-0.10%)
Jul 19, 2019 26.04 26.04 26.04 26.04 0 -0.08(-0.31%)
Jul 18, 2019 26.12 26.12 26.12 26.12 0 +0.07(+0.26%)
Jul 17, 2019 26.06 26.06 26.06 26.06 0 -0.25(-0.94%)
Jul 16, 2019 26.34 26.34 26.30 26.30 251 +0.03(+0.13%)
Jul 15, 2019 26.27 26.27 26.27 26.27 0 -0.08(-0.29%)
Jul 12, 2019 26.34 26.34 26.34 26.34 0 +0.27(+1.05%)
Jul 11, 2019 26.07 26.07 26.07 26.07 0 +0.14(+0.54%)
Jul 10, 2019 25.93 25.93 25.93 25.93 3 +0.04(+0.16%)
Jul 09, 2019 25.89 25.89 25.89 25.89 0 -0.04(-0.15%)
Jul 08, 2019 25.93 25.93 25.93 25.93 1 -0.14(-0.53%)
Jul 05, 2019 26.07 26.07 26.07 26.07 0 -0.01(-0.05%)
Jul 03, 2019 26.03 26.08 26.03 26.08 201 +0.26(+0.99%)
Jul 02, 2019 25.75 25.82 25.75 25.82 100 +0.03(+0.13%)
Jul 01, 2019 25.81 25.81 25.79 25.79 102 +0.14(+0.53%)
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%)
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.