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 |
| Jul 26, 2023 | $8.70 | $8.83 | $8.67 | $8.82 | 37 024 |
| Jul 25, 2023 | $8.91 | $8.91 | $8.79 | $8.82 | 21 363 |
| Jul 24, 2023 | $9.01 | $9.06 | $8.96 | $8.98 | 11 588 |
| Jul 21, 2023 | $9.08 | $9.11 | $8.99 | $9.05 | 21 106 |
| Jul 20, 2023 | $9.04 | $9.08 | $8.94 | $8.99 | 18 655 |
| Jul 19, 2023 | $9.11 | $9.19 | $9.07 | $9.13 | 13 622 |
| Jul 18, 2023 | $9.00 | $9.15 | $9.00 | $9.04 | 27 495 |
| Jul 17, 2023 | $8.71 | $8.98 | $8.72 | $8.93 | 19 013 |
| Jul 14, 2023 | $9.00 | $9.01 | $8.73 | $8.73 | 26 177 |
| Jul 13, 2023 | $8.77 | $8.98 | $8.77 | $8.92 | 23 636 |
| Jul 12, 2023 | $8.66 | $8.68 | $8.59 | $8.60 | 28 577 |
| Jul 11, 2023 | $8.43 | $8.46 | $8.34 | $8.44 | 31 474 |
| Jul 10, 2023 | $8.16 | $8.26 | $8.13 | $8.25 | 15 435 |
| Jul 07, 2023 | $8.03 | $8.29 | $8.03 | $8.16 | 19 948 |
| Jul 06, 2023 | $8.18 | $8.18 | $7.92 | $7.98 | 28 451 |
| Jul 05, 2023 | $8.20 | $8.25 | $8.14 | $8.14 | 15 906 |
| Jul 03, 2023 | $8.30 | $8.42 | $8.30 | $8.33 | 9 952 |
| Jun 30, 2023 | $8.33 | $8.38 | $8.29 | $8.31 | 23 972 |
| Jun 29, 2023 | $8.15 | $8.33 | $8.04 | $8.23 | 19 439 |
| Jun 28, 2023 | $8.05 | $8.20 | $8.05 | $8.11 | 18 746 |
| Jun 27, 2023 | $8.10 | $8.15 | $8.04 | $8.10 | 24 420 |
| Jun 26, 2023 | $8.14 | $8.24 | $8.06 | $8.06 | 48 337 |
| Jun 23, 2023 | $8.26 | $8.23 | $8.15 | $8.15 | 49 088 |
| Jun 22, 2023 | $8.48 | $8.50 | $8.43 | $8.48 | 9 814 |
| Jun 21, 2023 | $8.65 | $8.67 | $8.54 | $8.60 | 31 543 |
