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 |
| Nov 09, 2023 | $6.06 | $6.17 | $5.97 | $5.97 | 8 702 |
| Nov 08, 2023 | $6.02 | $6.02 | $5.93 | $5.96 | 15 707 |
| Nov 07, 2023 | $6.06 | $6.06 | $5.95 | $6.02 | 34 707 |
| Nov 06, 2023 | $6.33 | $6.33 | $6.10 | $6.17 | 15 236 |
| Nov 03, 2023 | $6.19 | $6.35 | $6.19 | $6.25 | 15 256 |
| Nov 02, 2023 | $5.87 | $6.04 | $5.87 | $6.03 | 19 649 |
| Nov 01, 2023 | $5.68 | $5.70 | $5.61 | $5.70 | 19 220 |
| Oct 31, 2023 | $5.63 | $5.70 | $5.63 | $5.70 | 12 216 |
| Oct 30, 2023 | $5.64 | $5.66 | $5.54 | $5.63 | 27 727 |
| Oct 27, 2023 | $5.73 | $5.73 | $5.52 | $5.56 | 18 230 |
| Oct 26, 2023 | $5.74 | $5.77 | $5.62 | $5.71 | 14 752 |
| Oct 25, 2023 | $5.83 | $5.83 | $5.75 | $5.75 | 15 085 |
| Oct 24, 2023 | $5.85 | $5.99 | $5.85 | $5.96 | 21 015 |
| Oct 23, 2023 | $5.73 | $5.87 | $5.71 | $5.76 | 21 856 |
| Oct 20, 2023 | $5.99 | $5.99 | $5.86 | $5.86 | 18 616 |
| Oct 19, 2023 | $6.14 | $6.15 | $6.00 | $6.02 | 41 558 |
| Oct 18, 2023 | $6.34 | $6.34 | $6.13 | $6.13 | 18 456 |
| Oct 17, 2023 | $6.29 | $6.48 | $6.29 | $6.41 | 10 958 |
| Oct 16, 2023 | $6.28 | $6.38 | $6.24 | $6.38 | 23 530 |
| Oct 13, 2023 | $6.31 | $6.37 | $6.20 | $6.24 | 17 395 |
| Oct 12, 2023 | $6.47 | $6.47 | $6.28 | $6.29 | 11 160 |
| Oct 11, 2023 | $6.50 | $6.51 | $6.42 | $6.47 | 40 936 |
| Oct 10, 2023 | $6.14 | $6.44 | $6.14 | $6.42 | 28 655 |
| Oct 09, 2023 | $6.22 | $6.22 | $6.05 | $6.12 | 12 481 |
| Oct 06, 2023 | $6.08 | $6.30 | $6.07 | $6.28 | 15 427 |
