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 13, 2021 | $25.89 | $25.99 | $25.68 | $25.99 | 24 681 |
| Apr 12, 2021 | $26.25 | $26.33 | $25.61 | $25.76 | 50 230 |
| Apr 09, 2021 | $26.79 | $26.83 | $26.61 | $26.70 | 34 056 |
| Apr 08, 2021 | $26.73 | $27.01 | $26.64 | $26.74 | 39 743 |
| Apr 07, 2021 | $27.25 | $27.25 | $26.45 | $26.58 | 57 346 |
| Apr 06, 2021 | $27.45 | $27.51 | $27.25 | $27.36 | 39 537 |
| Apr 05, 2021 | $28.00 | $28.00 | $27.42 | $27.63 | 72 802 |
| Apr 01, 2021 | $27.67 | $27.67 | $27.16 | $27.30 | 70 393 |
| Mar 31, 2021 | $26.77 | $27.16 | $26.72 | $27.07 | 58 075 |
| Mar 30, 2021 | $25.04 | $25.90 | $24.84 | $25.64 | 107 956 |
| Mar 29, 2021 | $25.49 | $25.49 | $24.74 | $24.85 | 51 821 |
| Mar 26, 2021 | $25.12 | $25.23 | $24.80 | $25.23 | 63 037 |
| Mar 25, 2021 | $24.08 | $24.83 | $23.96 | $24.80 | 54 593 |
| Mar 24, 2021 | $25.60 | $25.60 | $24.69 | $24.77 | 67 581 |
| Mar 23, 2021 | $26.42 | $26.49 | $25.55 | $25.64 | 52 832 |
| Mar 22, 2021 | $26.60 | $26.86 | $26.40 | $26.69 | 76 135 |
| Mar 19, 2021 | $25.58 | $26.29 | $25.35 | $26.20 | 57 623 |
| Mar 18, 2021 | $26.43 | $26.50 | $25.69 | $25.81 | 90 029 |
| Mar 17, 2021 | $26.05 | $26.73 | $25.81 | $26.69 | 167 748 |
| Mar 16, 2021 | $27.80 | $27.89 | $27.13 | $27.30 | 223 437 |
| Mar 15, 2021 | $28.87 | $28.87 | $28.00 | $28.39 | 234 450 |
| Mar 12, 2021 | $28.52 | $28.83 | $27.87 | $28.83 | 85 040 |
| Mar 11, 2021 | $28.42 | $29.56 | $28.00 | $29.55 | 143 586 |
| Mar 10, 2021 | $28.29 | $28.29 | $27.33 | $27.59 | 25 122 |
