NYSEARCA:HDRO
Series Solutions - Defiance Next Gen H2 ETF Price (Quote)
$5.16
-0.0900 (-1.71%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.57 | $5.38 | Friday, 10th May 2024 HDRO stock ended at $5.16. This is 1.71% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.46% from a day low at $5.15 to a day high of $5.38. |
| 90 days | $4.57 | $5.82 | |
| 52 weeks | $4.57 | $9.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $8.83 | $8.84 | $8.66 | $8.69 | 20 752 |
| Jun 16, 2023 | $8.99 | $9.01 | $8.86 | $8.88 | 6 377 |
| Jun 15, 2023 | $8.76 | $9.05 | $8.76 | $8.98 | 29 927 |
| Jun 14, 2023 | $9.26 | $9.21 | $8.86 | $8.87 | 34 715 |
| Jun 13, 2023 | $9.06 | $9.20 | $9.00 | $9.14 | 20 985 |
| Jun 12, 2023 | $8.69 | $9.00 | $8.64 | $9.00 | 36 133 |
| Jun 09, 2023 | $8.69 | $8.69 | $8.56 | $8.59 | 48 454 |
| Jun 08, 2023 | $8.65 | $8.64 | $8.56 | $8.56 | 27 908 |
| Jun 07, 2023 | $8.60 | $8.71 | $8.59 | $8.64 | 128 261 |
| Jun 06, 2023 | $8.44 | $8.62 | $8.42 | $8.56 | 31 787 |
| Jun 05, 2023 | $8.55 | $8.59 | $8.45 | $8.49 | 21 512 |
| Jun 02, 2023 | $8.49 | $8.60 | $8.46 | $8.57 | 25 359 |
| Jun 01, 2023 | $8.29 | $8.45 | $8.27 | $8.40 | 32 888 |
| May 31, 2023 | $8.35 | $8.39 | $8.21 | $8.26 | 28 293 |
| May 30, 2023 | $8.40 | $8.50 | $8.36 | $8.44 | 33 019 |
| May 26, 2023 | $8.39 | $8.43 | $8.37 | $8.37 | 10 115 |
| May 25, 2023 | $8.53 | $8.53 | $8.33 | $8.40 | 51 466 |
| May 24, 2023 | $8.54 | $8.50 | $8.43 | $8.47 | 8 249 |
| May 23, 2023 | $8.76 | $8.77 | $8.64 | $8.67 | 17 110 |
| May 22, 2023 | $8.66 | $8.80 | $8.61 | $8.76 | 25 041 |
| May 19, 2023 | $8.57 | $8.71 | $8.57 | $8.58 | 26 585 |
| May 18, 2023 | $8.60 | $8.59 | $8.51 | $8.55 | 12 124 |
| May 17, 2023 | $8.46 | $8.65 | $8.46 | $8.60 | 14 794 |
| May 16, 2023 | $8.52 | $8.57 | $8.46 | $8.46 | 5 956 |
| May 15, 2023 | $8.54 | $8.61 | $8.43 | $8.59 | 11 231 |
