Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apex Healthcare ETF (NY: APXH )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 24, 2023 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 (%)
Dec 30, 2022 8.710 8.800 8.680 8.800 1,875 -0.07(-0.75%)
Dec 29, 2022 8.890 8.940 8.867 8.867 353 +0.15(+1.69%)
Dec 28, 2022 8.700 8.719 8.670 8.719 1,550 -0.08(-0.89%)
Dec 27, 2022 8.810 8.810 8.730 8.797 1,136 -0.11(-1.26%)
Dec 23, 2022 8.920 8.930 8.840 8.910 490 -0.06(-0.63%)
Dec 22, 2022 8.898 8.966 8.860 8.966 3,404 -0.02(-0.20%)
Dec 21, 2022 9.070 9.070 8.900 8.984 1,348 +0.16(+1.86%)
Dec 20, 2022 8.800 8.820 8.780 8.820 2,150 -0.02(-0.20%)
Dec 19, 2022 8.830 8.838 8.740 8.838 3,369 -0.08(-0.94%)
Dec 16, 2022 8.925 9.000 8.890 8.922 1,113 -0.07(-0.76%)
Dec 15, 2022 9.080 9.130 8.990 8.990 4,889 -0.29(-3.12%)
Dec 14, 2022 9.220 9.345 9.220 9.280 1,432 +0.11(+1.20%)
Dec 13, 2022 9.345 9.345 9.170 9.170 2,250 +0.21(+2.34%)
Dec 12, 2022 8.950 8.960 8.950 8.960 1,877 +0.03(+0.34%)
Dec 09, 2022 8.980 8.980 8.930 8.930 805 -0.08(-0.89%)
Dec 08, 2022 9.000 9.074 8.980 9.010 2,578 +0.02(+0.23%)
Dec 07, 2022 8.955 8.989 8.890 8.989 716 +0.08(+0.89%)
Dec 06, 2022 8.830 8.910 8.800 8.910 3,335 -0.04(-0.45%)
Dec 05, 2022 8.980 9.050 8.950 8.950 1,646 -0.13(-1.43%)
Dec 02, 2022 8.130 9.120 8.130 9.080 3,142 -0.10(-1.09%)
Dec 01, 2022 9.090 9.230 9.090 9.180 1,822 +0.16(+1.77%)
Nov 30, 2022 9.030 9.030 9.020 9.020 1,269 +0.24(+2.73%)
Nov 29, 2022 8.790 8.860 8.780 8.780 2,787 -0.05(-0.57%)
Nov 28, 2022 9.050 9.050 8.830 8.830 1,475 -0.06(-0.67%)
Nov 25, 2022 8.890 8.890 8.890 8.890 353 +0.01(+0.10%)
Nov 23, 2022 8.980 8.980 8.881 8.881 495 -0.01(-0.06%)
Nov 22, 2022 8.800 8.886 8.780 8.886 17,986 +0.13(+1.53%)
Nov 21, 2022 8.720 8.752 8.710 8.752 416 -0.04(-0.46%)
Nov 18, 2022 8.840 8.840 8.720 8.793 3,393 +0.04(+0.47%)
Nov 17, 2022 8.820 8.820 8.726 8.752 1,141 -0.03(-0.37%)
Nov 16, 2022 8.770 8.794 8.770 8.785 2,521 -0.09(-0.96%)
Nov 15, 2022 8.846 8.870 8.846 8.870 560 +0.02(+0.23%)
Nov 14, 2022 8.850 8.945 8.800 8.850 348,760 -0.00(-0.05%)
Nov 11, 2022 8.820 8.854 8.820 8.854 246 +0.00(+0.03%)
Nov 10, 2022 8.700 8.852 8.680 8.852 318 +0.43(+5.11%)
Nov 09, 2022 8.610 8.610 8.422 8.422 131 -0.13(-1.52%)
Nov 08, 2022 8.540 8.630 8.540 8.552 1,255 +0.04(+0.49%)
Nov 07, 2022 8.450 8.511 8.450 8.511 1,104 +0.08(+0.91%)
Nov 04, 2022 8.362 8.434 8.230 8.434 2,062 +0.19(+2.35%)
Nov 03, 2022 8.170 8.241 8.170 8.241 899 -0.03(-0.40%)
Nov 02, 2022 8.360 8.360 8.190 8.274 930 -0.18(-2.15%)
Nov 01, 2022 8.455 8.455 8.455 8.455 57 +0.10(+1.20%)
Oct 31, 2022 8.360 8.430 8.355 8.355 991 -0.10(-1.22%)
Oct 28, 2022 8.320 8.458 8.320 8.458 2,155 +0.18(+2.21%)
Oct 27, 2022 8.275 8.275 8.275 8.275 255 -0.19(-2.30%)
Oct 26, 2022 8.430 8.470 8.430 8.470 517 +0.13(+1.60%)
Oct 25, 2022 8.337 8.337 8.337 8.337 82 +0.08(+0.93%)
Oct 24, 2022 8.259 79 +0.14(+1.74%)
Oct 21, 2022 8.015 8.118 7.940 8.118 1,320 +0.24(+3.10%)
Oct 20, 2022 7.870 7.874 7.870 7.874 275 -0.06(-0.78%)
Oct 19, 2022 8.000 8.000 7.936 7.936 439 -0.20(-2.42%)
Oct 18, 2022 8.152 8.152 8.132 8.132 871 -0.06(-0.76%)
Oct 17, 2022 8.180 8.195 8.130 8.195 437 +0.17(+2.13%)
Oct 14, 2022 8.060 8.060 7.970 8.024 1,297 -0.01(-0.18%)
Oct 13, 2022 8.050 8.060 8.030 8.038 1,883 +0.13(+1.65%)
Oct 12, 2022 7.870 7.908 7.870 7.908 826 -0.01(-0.12%)
Oct 11, 2022 7.810 8.060 7.810 7.917 1,902 -0.04(-0.53%)
Oct 10, 2022 7.950 7.982 7.938 7.960 1,443 +0.00(+0.03%)
Oct 07, 2022 8.005 8.005 7.957 7.957 594 -0.17(-2.04%)
Oct 06, 2022 8.123 8.123 8.123 8.123 90 -0.16(-1.90%)
Oct 05, 2022 8.110 8.330 8.110 8.280 3,738 +0.05(+0.58%)
Oct 04, 2022 8.160 8.290 8.130 8.232 23,237 +0.18(+2.24%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.