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 |
| Dec 15, 2023 | $6.52 | $6.52 | $6.38 | $6.42 | 13 258 |
| Dec 14, 2023 | $6.32 | $6.54 | $6.32 | $6.49 | 48 555 |
| Dec 13, 2023 | $6.02 | $6.23 | $5.92 | $6.22 | 34 429 |
| Dec 12, 2023 | $6.08 | $6.08 | $6.01 | $6.07 | 22 032 |
| Dec 11, 2023 | $6.11 | $6.11 | $6.05 | $6.09 | 24 818 |
| Dec 08, 2023 | $6.12 | $6.22 | $6.10 | $6.15 | 29 557 |
| Dec 07, 2023 | $6.15 | $6.15 | $6.11 | $6.12 | 8 185 |
| Dec 06, 2023 | $6.24 | $6.28 | $6.16 | $6.16 | 19 765 |
| Dec 05, 2023 | $6.42 | $6.42 | $6.25 | $6.25 | 16 304 |
| Dec 04, 2023 | $6.39 | $6.49 | $6.34 | $6.40 | 54 983 |
| Dec 01, 2023 | $6.12 | $6.40 | $6.10 | $6.40 | 49 585 |
| Nov 30, 2023 | $6.25 | $6.34 | $6.22 | $6.26 | 10 286 |
| Nov 29, 2023 | $6.20 | $6.32 | $6.20 | $6.26 | 45 019 |
| Nov 28, 2023 | $6.09 | $6.17 | $6.05 | $6.14 | 11 600 |
| Nov 27, 2023 | $6.17 | $6.17 | $6.10 | $6.14 | 9 681 |
| Nov 24, 2023 | $6.08 | $6.16 | $6.05 | $6.14 | 13 656 |
| Nov 22, 2023 | $6.13 | $6.13 | $6.03 | $6.05 | 16 206 |
| Nov 21, 2023 | $6.24 | $6.24 | $6.05 | $6.07 | 13 962 |
| Nov 20, 2023 | $6.19 | $6.25 | $6.13 | $6.25 | 28 669 |
| Nov 17, 2023 | $6.15 | $6.15 | $6.02 | $6.13 | 19 115 |
| Nov 16, 2023 | $6.14 | $6.14 | $6.04 | $6.08 | 10 254 |
| Nov 15, 2023 | $6.16 | $6.26 | $6.15 | $6.18 | 16 706 |
| Nov 14, 2023 | $5.89 | $6.13 | $5.88 | $6.10 | 20 731 |
| Nov 13, 2023 | $5.54 | $5.64 | $5.53 | $5.63 | 78 781 |
| Nov 10, 2023 | $5.70 | $5.70 | $5.55 | $5.63 | 49 599 |
