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 |
| Feb 29, 2024 | $5.27 | $5.40 | $5.25 | $5.25 | 32 785 |
| Feb 28, 2024 | $5.25 | $5.30 | $5.21 | $5.22 | 17 018 |
| Feb 27, 2024 | $5.18 | $5.32 | $5.16 | $5.32 | 23 348 |
| Feb 26, 2024 | $5.07 | $5.14 | $5.03 | $5.09 | 38 288 |
| Feb 23, 2024 | $5.20 | $5.20 | $5.07 | $5.09 | 76 099 |
| Feb 22, 2024 | $5.38 | $5.38 | $5.20 | $5.23 | 74 429 |
| Feb 21, 2024 | $5.33 | $5.39 | $5.30 | $5.33 | 35 757 |
| Feb 20, 2024 | $5.42 | $5.45 | $5.35 | $5.35 | 32 685 |
| Feb 16, 2024 | $5.50 | $5.53 | $5.44 | $5.47 | 14 901 |
| Feb 15, 2024 | $5.63 | $5.65 | $5.57 | $5.63 | 17 187 |
| Feb 14, 2024 | $5.59 | $5.64 | $5.53 | $5.64 | 33 563 |
| Feb 13, 2024 | $5.60 | $5.66 | $5.47 | $5.52 | 14 638 |
| Feb 12, 2024 | $5.60 | $5.82 | $5.60 | $5.81 | 15 566 |
| Feb 09, 2024 | $5.50 | $5.60 | $5.48 | $5.58 | 15 191 |
| Feb 08, 2024 | $5.55 | $5.58 | $5.51 | $5.56 | 11 078 |
| Feb 07, 2024 | $5.60 | $5.60 | $5.51 | $5.53 | 20 094 |
| Feb 06, 2024 | $5.52 | $5.62 | $5.50 | $5.58 | 34 110 |
| Feb 05, 2024 | $5.69 | $5.69 | $5.50 | $5.58 | 43 261 |
| Feb 02, 2024 | $5.82 | $5.83 | $5.73 | $5.77 | 28 463 |
| Feb 01, 2024 | $5.86 | $5.98 | $5.76 | $5.86 | 18 612 |
| Jan 31, 2024 | $5.70 | $5.95 | $5.70 | $5.74 | 50 139 |
| Jan 30, 2024 | $5.65 | $5.65 | $5.54 | $5.56 | 40 401 |
| Jan 29, 2024 | $5.58 | $5.73 | $5.56 | $5.69 | 13 084 |
| Jan 26, 2024 | $5.62 | $5.70 | $5.62 | $5.62 | 24 948 |
| Jan 25, 2024 | $5.70 | $5.70 | $5.58 | $5.64 | 13 245 |
