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

Etracs 2X Homebuilders ETN (NY: HOML )

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 25, 2018 49.53 49.53 49.53 3 +0.71(+1.44%)
May 14, 2018 48.82 48.82 48.82 0 -1.56(-3.10%)
May 04, 2018 50.38 50.38 50.38 0 +1.36(+2.78%)
May 02, 2018 49.02 49.02 49.02 2 +0.22(+0.44%)
Apr 30, 2018 48.80 48.80 48.80 8 -2.10(-4.13%)
Apr 27, 2018 50.90 50.90 50.90 50.90 117 -0.31(-0.61%)
Apr 04, 2018 51.21 51.21 51.21 7 +0.92(+1.83%)
Mar 07, 2018 50.29 50.29 50.29 8 +2.69(+5.65%)
Mar 06, 2018 47.60 47.65 47.60 645 -0.05(-0.10%)
Mar 05, 2018 46.26 47.65 46.10 47.65 702 +2.91(+6.50%)
Mar 02, 2018 44.64 45.03 44.64 44.74 743 -3.08(-6.43%)
Feb 28, 2018 47.82 47.82 47.82 2 -4.15(-7.99%)
Feb 27, 2018 51.96 51.96 51.96 51.96 189 +0.18(+0.35%)
Feb 26, 2018 51.79 51.79 51.79 51.79 236 -1.67(-3.12%)
Feb 22, 2018 53.45 53.45 53.45 44 -1.96(-3.54%)
Feb 21, 2018 55.41 55.41 55.41 55.41 103 +1.25(+2.30%)
Feb 16, 2018 54.17 54.17 54.17 112 +1.23(+2.32%)
Feb 15, 2018 52.58 52.94 52.58 52.94 488 +0.35(+0.67%)
Feb 14, 2018 52.54 52.59 52.54 52.59 578 +1.79(+3.53%)
Feb 12, 2018 50.80 50.80 50.80 52 +2.58(+5.34%)
Feb 09, 2018 48.79 49.00 47.00 48.22 4,319 -1.88(-3.75%)
Feb 08, 2018 50.63 50.63 50.10 50.10 230 -4.06(-7.50%)
Feb 07, 2018 54.32 54.34 54.16 54.16 384 +1.31(+2.48%)
Feb 06, 2018 52.85 52.85 52.85 52.85 478 +1.06(+2.05%)
Feb 05, 2018 52.96 52.96 51.79 51.79 3,291 -2.63(-4.83%)
Feb 02, 2018 54.31 54.42 54.31 54.42 515 -3.88(-6.66%)
Feb 01, 2018 58.37 58.37 58.30 569 -0.07(-0.11%)
Jan 31, 2018 58.37 58.37 58.37 58.37 141 +0.91(+1.59%)
Jan 30, 2018 58.03 57.03 57.45 1,861 -2.55(-4.24%)
Jan 29, 2018 63.50 63.50 60.00 60.00 860 -3.45(-5.44%)
Jan 26, 2018 63.45 63.45 63.45 63.45 221 -0.06(-0.09%)
Jan 25, 2018 65.20 65.20 63.51 63.51 5,297 -4.42(-6.51%)
Jan 24, 2018 67.93 67.93 67.93 67.93 239 +0.07(+0.10%)
Jan 23, 2018 67.87 67.87 67.86 67.86 409 +0.57(+0.85%)
Jan 22, 2018 66.80 67.29 66.80 67.29 881 +0.74(+1.11%)
Jan 19, 2018 66.55 67.00 66.55 737 -0.45(-0.67%)
Jan 18, 2018 67.00 67.00 67.00 67.00 1,625 -0.35(-0.52%)
Jan 16, 2018 67.35 67.35 67.35 107 -0.28(-0.41%)
Jan 12, 2018 67.63 67.63 67.63 0 -0.58(-0.85%)
Jan 11, 2018 68.24 68.35 68.21 68.21 469 +2.86(+4.38%)
Jan 10, 2018 66.08 66.36 65.19 65.35 930 -2.35(-3.47%)
Jan 09, 2018 67.23 67.77 66.90 67.70 2,821 +0.47(+0.70%)
Jan 08, 2018 67.52 68.00 54.08 67.23 3,378 +1.65(+2.52%)
Jan 05, 2018 65.93 65.93 65.58 65.58 1,629 +0.89(+1.38%)
Jan 04, 2018 64.36 64.69 64.36 64.69 570 +0.30(+0.47%)
Jan 03, 2018 63.00 64.39 63.00 64.39 1,445 +4.19(+6.96%)
Dec 29, 2017 60.20 60.20 60.20 46 -0.20(-0.33%)
Dec 28, 2017 62.00 62.00 60.40 60.40 913 +0.96(+1.62%)
Dec 26, 2017 59.44 59.44 59.44 82 +1.11(+1.90%)
Dec 20, 2017 58.33 58.33 58.33 93 -0.97(-1.64%)
Dec 19, 2017 59.34 59.34 59.30 59.30 517 -0.04(-0.06%)
Dec 18, 2017 70.00 70.00 59.01 59.34 1,206 +3.77(+6.78%)
Dec 15, 2017 55.57 55.57 55.57 55.57 488 -1.45(-2.53%)
Dec 14, 2017 56.47 57.02 56.47 57.02 524 +0.47(+0.82%)
Dec 12, 2017 56.55 56.55 56.55 195 +0.12(+0.21%)
Dec 11, 2017 56.68 56.79 56.43 56.43 340 -1.20(-2.09%)
Dec 08, 2017 57.59 57.63 57.59 57.63 210 +1.21(+2.14%)
Dec 07, 2017 56.43 56.43 56.43 56.43 125 +0.79(+1.43%)
Dec 06, 2017 55.63 55.63 55.63 55.63 106 -1.87(-3.25%)
Dec 05, 2017 56.82 57.52 56.82 57.50 2,460 -3.20(-5.27%)
Dec 04, 2017 60.57 60.78 60.57 60.70 2,153 +1.23(+2.07%)
Dec 01, 2017 61.62 61.62 59.00 59.47 1,174 -1.05(-1.73%)
Nov 30, 2017 60.63 60.63 60.41 60.52 952 +3.62(+6.36%)
Nov 29, 2017 56.90 56.90 56.90 56.90 334 -1.30(-2.23%)
Nov 28, 2017 58.40 58.40 58.20 58.20 600 +3.64(+6.67%)
Nov 20, 2017 54.56 54.56 54.56 4 +0.49(+0.91%)
Nov 17, 2017 54.15 54.15 54.06 54.07 756 +1.20(+2.27%)
Nov 16, 2017 53.35 53.35 52.87 52.87 1,173 +2.33(+4.61%)
Nov 08, 2017 50.54 50.54 50.54 120 +0.81(+1.64%)
Nov 07, 2017 49.92 49.92 49.73 49.73 346 -0.32(-0.65%)
Nov 06, 2017 48.94 50.22 48.36 50.05 5,315 +1.59(+3.28%)
Nov 03, 2017 48.46 48.46 48.46 48.46 110 -0.04(-0.08%)
Nov 02, 2017 51.40 51.40 48.49 48.49 625 -3.19(-6.17%)
Nov 01, 2017 51.47 51.69 51.47 51.69 697 +1.17(+2.32%)
Oct 31, 2017 49.50 50.52 49.50 50.52 253 +1.34(+2.71%)
Oct 30, 2017 49.38 49.62 49.18 49.18 885 +4.22(+9.39%)
Oct 19, 2017 44.96 44.96 44.96 1 +1.08(+2.47%)
Oct 16, 2017 43.88 43.88 43.88 60 +0.32(+0.74%)
Oct 09, 2017 43.55 43.55 43.55 2 +2.75(+6.75%)
Oct 02, 2017 40.80 40.80 40.80 0 +4.43(+12.18%)
Sep 20, 2017 36.37 198 -0.63(-1.70%)
Sep 19, 2017 37.00 37.00 37.00 37.00 290 +1.23(+3.44%)
Sep 11, 2017 35.77 81 +0.77(+2.20%)
Sep 08, 2017 35.00 35.00 35.00 35.00 194 -0.37(-1.05%)
Sep 01, 2017 35.37 35.37 35.37 0 +0.47(+1.35%)
Aug 31, 2017 34.00 34.90 34.00 34.90 749 -3.02(-7.96%)
Aug 04, 2017 37.92 37.92 37.92 0 +1.38(+3.77%)
Aug 03, 2017 36.57 36.59 36.54 36.54 1,518 -0.29(-0.78%)
Aug 01, 2017 36.83 18 +0.20(+0.54%)
Jul 26, 2017 36.63 1 +0.48(+1.33%)
Jul 25, 2017 36.15 36.15 36.15 36.15 101 -0.89(-2.40%)
Jul 14, 2017 37.04 130 -0.09(-0.26%)
Jul 11, 2017 37.13 18 -0.48(-1.27%)
Jul 10, 2017 37.71 37.71 37.71 37.61 1,600 +2.41(+6.85%)
Jul 06, 2017 35.20 35.20 35.20 0 +0.20(+0.57%)
Jul 05, 2017 34.99 35.00 34.99 35.00 200 +0.36(+1.04%)
Jul 03, 2017 34.64 34.64 34.64 34.64 0 +0.00(+0.00%)
Jun 26, 2017 34.64 34.64 34.64 0 +0.37(+1.08%)
Jun 23, 2017 34.52 34.52 34.26 34.27 9,000 -0.06(-0.18%)
Jun 19, 2017 34.33 34.33 34.33 0 +0.52(+1.53%)
Jun 16, 2017 33.81 33.81 33.81 33.81 110 +1.02(+3.11%)
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.