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 |
| May 18, 2021 | $21.20 | $21.74 | $21.13 | $21.50 | 33 899 |
| May 17, 2021 | $20.90 | $20.90 | $20.67 | $20.89 | 22 998 |
| May 14, 2021 | $20.75 | $21.08 | $20.70 | $21.04 | 33 932 |
| May 13, 2021 | $20.32 | $20.64 | $20.04 | $20.18 | 35 337 |
| May 12, 2021 | $20.73 | $20.83 | $20.29 | $20.29 | 25 824 |
| May 11, 2021 | $20.26 | $21.32 | $20.10 | $21.15 | 66 261 |
| May 10, 2021 | $22.15 | $22.15 | $21.17 | $21.17 | 31 438 |
| May 07, 2021 | $21.97 | $22.44 | $21.97 | $22.28 | 38 892 |
| May 06, 2021 | $21.49 | $21.69 | $21.14 | $21.50 | 119 019 |
| May 05, 2021 | $22.86 | $22.86 | $22.33 | $22.55 | 29 600 |
| May 04, 2021 | $23.23 | $23.37 | $22.68 | $22.95 | 74 718 |
| May 03, 2021 | $25.36 | $25.37 | $24.83 | $24.84 | 37 935 |
| Apr 30, 2021 | $25.50 | $25.64 | $25.20 | $25.35 | 27 105 |
| Apr 29, 2021 | $26.20 | $26.20 | $25.55 | $25.82 | 20 871 |
| Apr 28, 2021 | $25.90 | $26.10 | $25.66 | $26.03 | 28 911 |
| Apr 27, 2021 | $26.42 | $26.42 | $26.10 | $26.15 | 28 637 |
| Apr 26, 2021 | $26.04 | $26.16 | $25.72 | $26.15 | 34 060 |
| Apr 23, 2021 | $25.13 | $25.72 | $25.01 | $25.70 | 42 135 |
| Apr 22, 2021 | $25.40 | $25.56 | $24.87 | $24.99 | 95 493 |
| Apr 21, 2021 | $23.83 | $24.67 | $23.62 | $24.67 | 56 333 |
| Apr 20, 2021 | $24.52 | $24.72 | $24.00 | $24.22 | 65 665 |
| Apr 19, 2021 | $25.44 | $25.44 | $24.71 | $24.86 | 67 212 |
| Apr 16, 2021 | $25.47 | $25.81 | $25.39 | $25.81 | 34 147 |
| Apr 15, 2021 | $25.91 | $26.00 | $25.07 | $25.33 | 113 218 |
| Apr 14, 2021 | $26.21 | $26.33 | $25.88 | $25.90 | 33 820 |
