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 |
| Jan 24, 2024 | $5.84 | $5.85 | $5.64 | $5.64 | 19 105 |
| Jan 23, 2024 | $5.59 | $5.78 | $5.59 | $5.77 | 22 967 |
| Jan 22, 2024 | $5.40 | $5.57 | $5.40 | $5.47 | 36 290 |
| Jan 19, 2024 | $5.36 | $5.40 | $5.27 | $5.40 | 14 920 |
| Jan 18, 2024 | $5.36 | $5.47 | $5.33 | $5.40 | 35 119 |
| Jan 17, 2024 | $5.38 | $5.39 | $5.27 | $5.31 | 54 664 |
| Jan 16, 2024 | $5.74 | $5.74 | $5.50 | $5.50 | 38 230 |
| Jan 12, 2024 | $5.91 | $5.95 | $5.77 | $5.77 | 25 077 |
| Jan 11, 2024 | $6.03 | $6.03 | $5.83 | $5.90 | 22 779 |
| Jan 10, 2024 | $6.14 | $6.14 | $6.00 | $6.04 | 58 663 |
| Jan 09, 2024 | $6.15 | $6.15 | $6.06 | $6.08 | 22 869 |
| Jan 08, 2024 | $6.14 | $6.22 | $6.06 | $6.17 | 18 634 |
| Jan 05, 2024 | $6.19 | $6.29 | $6.05 | $6.15 | 27 314 |
| Jan 04, 2024 | $6.23 | $6.27 | $6.22 | $6.24 | 7 313 |
| Jan 03, 2024 | $6.31 | $6.31 | $6.20 | $6.26 | 15 443 |
| Jan 02, 2024 | $6.42 | $6.53 | $6.36 | $6.38 | 36 491 |
| Dec 29, 2023 | $6.57 | $6.59 | $6.45 | $6.45 | 25 856 |
| Dec 28, 2023 | $6.59 | $6.71 | $6.57 | $6.62 | 51 347 |
| Dec 27, 2023 | $6.60 | $6.69 | $6.60 | $6.63 | 71 154 |
| Dec 26, 2023 | $6.48 | $6.55 | $6.44 | $6.53 | 30 372 |
| Dec 22, 2023 | $6.33 | $6.43 | $6.27 | $6.40 | 45 656 |
| Dec 21, 2023 | $6.28 | $6.39 | $6.28 | $6.39 | 18 204 |
| Dec 20, 2023 | $6.37 | $6.42 | $6.16 | $6.18 | 39 354 |
| Dec 19, 2023 | $6.28 | $6.42 | $6.27 | $6.37 | 31 907 |
| Dec 18, 2023 | $6.39 | $6.45 | $6.27 | $6.27 | 33 239 |
