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 |
| Oct 05, 2023 | $6.21 | $6.21 | $6.06 | $6.15 | 11 616 |
| Oct 04, 2023 | $6.18 | $6.24 | $6.07 | $6.21 | 40 557 |
| Oct 03, 2023 | $6.23 | $6.21 | $6.17 | $6.18 | 14 741 |
| Oct 02, 2023 | $6.58 | $6.51 | $6.29 | $6.31 | 14 848 |
| Sep 29, 2023 | $6.64 | $6.68 | $6.58 | $6.62 | 14 936 |
| Sep 28, 2023 | $6.56 | $6.62 | $6.50 | $6.56 | 20 076 |
| Sep 27, 2023 | $6.60 | $6.67 | $6.56 | $6.56 | 33 848 |
| Sep 26, 2023 | $6.57 | $6.58 | $6.50 | $6.53 | 19 387 |
| Sep 25, 2023 | $6.73 | $6.74 | $6.65 | $6.70 | 16 197 |
| Sep 22, 2023 | $6.90 | $6.90 | $6.79 | $6.80 | 20 859 |
| Sep 21, 2023 | $7.04 | $7.04 | $6.85 | $6.87 | 33 046 |
| Sep 20, 2023 | $7.26 | $7.32 | $7.15 | $7.15 | 10 165 |
| Sep 19, 2023 | $7.25 | $7.30 | $7.18 | $7.22 | 37 273 |
| Sep 18, 2023 | $7.32 | $7.32 | $7.18 | $7.18 | 60 098 |
| Sep 15, 2023 | $7.53 | $7.54 | $7.32 | $7.32 | 76 896 |
| Sep 14, 2023 | $7.41 | $7.55 | $7.47 | $7.53 | 17 604 |
| Sep 13, 2023 | $7.36 | $7.40 | $7.34 | $7.36 | 6 743 |
| Sep 12, 2023 | $7.32 | $7.41 | $7.32 | $7.38 | 4 951 |
| Sep 11, 2023 | $7.42 | $7.49 | $7.36 | $7.43 | 9 707 |
| Sep 08, 2023 | $7.46 | $7.42 | $7.31 | $7.33 | 15 448 |
| Sep 07, 2023 | $7.42 | $7.48 | $7.31 | $7.38 | 11 303 |
| Sep 06, 2023 | $7.59 | $7.55 | $7.47 | $7.50 | 8 610 |
| Sep 05, 2023 | $7.60 | $7.63 | $7.56 | $7.61 | 16 667 |
| Sep 01, 2023 | $7.68 | $7.71 | $7.60 | $7.64 | 19 054 |
| Aug 31, 2023 | $7.73 | $7.78 | $7.66 | $7.70 | 7 267 |
