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 |
| Aug 30, 2023 | $7.84 | $7.83 | $7.74 | $7.75 | 11 465 |
| Aug 29, 2023 | $7.54 | $7.83 | $7.54 | $7.83 | 11 831 |
| Aug 28, 2023 | $7.57 | $7.63 | $7.56 | $7.58 | 16 237 |
| Aug 25, 2023 | $7.46 | $7.53 | $7.43 | $7.53 | 38 469 |
| Aug 24, 2023 | $7.61 | $7.61 | $7.41 | $7.42 | 24 331 |
| Aug 23, 2023 | $7.49 | $7.64 | $7.53 | $7.54 | 13 676 |
| Aug 22, 2023 | $7.59 | $7.62 | $7.44 | $7.46 | 52 458 |
| Aug 21, 2023 | $7.59 | $7.65 | $7.55 | $7.58 | 8 553 |
| Aug 18, 2023 | $7.53 | $7.60 | $7.47 | $7.57 | 14 344 |
| Aug 17, 2023 | $7.69 | $7.70 | $7.58 | $7.58 | 17 455 |
| Aug 16, 2023 | $7.78 | $7.82 | $7.66 | $7.68 | 38 776 |
| Aug 15, 2023 | $8.01 | $8.05 | $7.83 | $7.83 | 47 856 |
| Aug 14, 2023 | $8.01 | $8.12 | $7.91 | $8.05 | 26 290 |
| Aug 11, 2023 | $8.04 | $8.08 | $8.00 | $8.08 | 27 078 |
| Aug 10, 2023 | $8.18 | $8.25 | $8.03 | $8.07 | 14 057 |
| Aug 09, 2023 | $8.35 | $8.35 | $8.25 | $8.25 | 25 061 |
| Aug 08, 2023 | $8.24 | $8.30 | $8.09 | $8.28 | 44 320 |
| Aug 07, 2023 | $8.44 | $8.44 | $8.25 | $8.35 | 11 204 |
| Aug 04, 2023 | $8.59 | $8.64 | $8.44 | $8.45 | 22 684 |
| Aug 03, 2023 | $8.53 | $8.64 | $8.52 | $8.55 | 24 415 |
| Aug 02, 2023 | $8.75 | $8.70 | $8.49 | $8.57 | 12 398 |
| Aug 01, 2023 | $9.00 | $9.02 | $8.89 | $8.90 | 12 855 |
| Jul 31, 2023 | $8.85 | $9.04 | $8.85 | $9.02 | 19 307 |
| Jul 28, 2023 | $8.77 | $8.78 | $8.69 | $8.73 | 12 099 |
| Jul 27, 2023 | $8.85 | $8.85 | $8.59 | $8.59 | 30 408 |
