NYSEARCA:HDRO
Series Solutions - Defiance Next Gen H2 ETF Price (Quote)
$4.80
+0.1000 (+2.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.57 | $5.58 | Friday, 26th Apr 2024 HDRO stock ended at $4.80. This is 2.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $4.73 to a day high of $4.83. |
| 90 days | $4.57 | $5.98 | |
| 52 weeks | $4.57 | $9.21 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.73 | $4.83 | $4.73 | $4.80 | 7 378 |
| Apr 25, 2024 | $4.66 | $4.70 | $4.57 | $4.70 | 10 777 |
| Apr 24, 2024 | $4.82 | $4.82 | $4.68 | $4.74 | 12 993 |
| Apr 23, 2024 | $4.74 | $4.87 | $4.74 | $4.83 | 16 933 |
| Apr 22, 2024 | $4.75 | $4.78 | $4.67 | $4.73 | 49 102 |
| Apr 19, 2024 | $4.80 | $4.83 | $4.72 | $4.72 | 38 550 |
| Apr 18, 2024 | $4.86 | $4.91 | $4.79 | $4.82 | 14 717 |
| Apr 17, 2024 | $4.85 | $4.85 | $4.75 | $4.77 | 20 258 |
| Apr 16, 2024 | $4.94 | $4.94 | $4.80 | $4.85 | 35 222 |
| Apr 15, 2024 | $5.06 | $5.06 | $4.91 | $4.91 | 22 301 |
| Apr 12, 2024 | $5.16 | $5.18 | $5.04 | $5.04 | 18 658 |
| Apr 11, 2024 | $5.26 | $5.26 | $5.15 | $5.25 | 16 613 |
| Apr 10, 2024 | $5.30 | $5.30 | $5.20 | $5.22 | 15 684 |
| Apr 09, 2024 | $5.40 | $5.58 | $5.40 | $5.52 | 31 591 |
| Apr 08, 2024 | $5.33 | $5.41 | $5.33 | $5.34 | 35 761 |
| Apr 05, 2024 | $5.28 | $5.33 | $5.28 | $5.33 | 8 037 |
| Apr 04, 2024 | $5.39 | $5.49 | $5.28 | $5.28 | 22 172 |
| Apr 03, 2024 | $5.27 | $5.34 | $5.26 | $5.34 | 15 486 |
| Apr 02, 2024 | $5.32 | $5.32 | $5.25 | $5.29 | 13 142 |
| Apr 01, 2024 | $5.33 | $5.39 | $5.33 | $5.39 | 21 891 |
| Mar 28, 2024 | $5.27 | $5.33 | $5.27 | $5.27 | 4 933 |
| Mar 27, 2024 | $5.20 | $5.30 | $5.17 | $5.28 | 5 866 |
| Mar 26, 2024 | $5.20 | $5.23 | $5.17 | $5.17 | 21 621 |
| Mar 25, 2024 | $5.16 | $5.20 | $5.15 | $5.15 | 5 536 |
| Mar 22, 2024 | $5.22 | $5.22 | $5.11 | $5.14 | 18 622 |
