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 |
| 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 |
| Mar 21, 2024 | $5.22 | $5.28 | $5.18 | $5.23 | 29 914 |
| Mar 20, 2024 | $5.00 | $5.24 | $5.00 | $5.23 | 29 697 |
| Mar 19, 2024 | $5.09 | $5.10 | $5.01 | $5.03 | 16 645 |
| Mar 18, 2024 | $5.18 | $5.19 | $5.15 | $5.17 | 7 310 |
| Mar 15, 2024 | $5.15 | $5.18 | $5.09 | $5.11 | 52 950 |
| Mar 14, 2024 | $5.25 | $5.33 | $5.12 | $5.15 | 82 987 |
| Mar 13, 2024 | $5.26 | $5.29 | $5.17 | $5.17 | 22 034 |
| Mar 12, 2024 | $5.36 | $5.38 | $5.26 | $5.30 | 28 218 |
| Mar 11, 2024 | $5.45 | $5.47 | $5.33 | $5.33 | 10 006 |
| Mar 08, 2024 | $5.51 | $5.55 | $5.44 | $5.45 | 33 055 |
| Mar 07, 2024 | $5.46 | $5.50 | $5.40 | $5.48 | 84 007 |
| Mar 06, 2024 | $5.36 | $5.48 | $5.30 | $5.46 | 26 395 |
| Mar 05, 2024 | $5.30 | $5.33 | $5.25 | $5.25 | 15 586 |
| Mar 04, 2024 | $5.42 | $5.42 | $5.30 | $5.38 | 14 672 |
| Mar 01, 2024 | $5.25 | $5.43 | $5.21 | $5.40 | 22 096 |
