Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETF Series Defiance Next Gen H2 ETF (NY: HDRO )

5.920 -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.95 11.21 10.82 11.20 19,182 +0.42(+3.89%)
Jan 30, 2023 10.88 10.99 10.78 10.78 30,932 -0.12(-1.07%)
Jan 27, 2023 10.77 10.97 10.68 10.90 18,046 +0.11(+0.99%)
Jan 26, 2023 10.99 11.05 10.70 10.79 14,669 -0.10(-0.96%)
Jan 25, 2023 10.81 10.89 10.60 10.89 23,350 -0.04(-0.32%)
Jan 24, 2023 10.92 11.01 10.90 10.93 20,321 +0.01(+0.09%)
Jan 23, 2023 10.64 11.00 10.64 10.92 36,472 +0.32(+3.01%)
Jan 20, 2023 10.37 10.60 10.37 10.60 12,820 +0.30(+2.96%)
Jan 19, 2023 10.41 10.48 10.18 10.29 26,556 -0.37(-3.51%)
Jan 18, 2023 10.81 11.05 10.67 10.67 33,436 -0.14(-1.29%)
Jan 17, 2023 10.73 10.81 10.65 10.81 26,664 -0.05(-0.46%)
Jan 13, 2023 10.71 10.86 10.65 10.86 19,238 +0.10(+0.93%)
Jan 12, 2023 10.69 10.76 10.57 10.76 13,370 +0.20(+1.89%)
Jan 11, 2023 10.38 10.58 10.33 10.56 26,646 +0.31(+3.02%)
Jan 10, 2023 10.09 10.27 10.03 10.25 22,079 +0.16(+1.58%)
Jan 09, 2023 9.930 10.18 9.930 10.09 20,843 +0.37(+3.80%)
Jan 06, 2023 9.471 9.751 9.271 9.721 12,079 +0.42(+4.51%)
Jan 05, 2023 9.461 9.461 9.282 9.301 10,832 -0.25(-2.62%)
Jan 04, 2023 9.401 9.601 9.401 9.551 17,451 +0.30(+3.24%)
Jan 03, 2023 9.501 9.551 9.182 9.252 15,769 -0.12(-1.27%)
Dec 30, 2022 9.371 9.371 9.262 9.371 30,564 -0.06(-0.64%)
Dec 29, 2022 9.192 9.446 9.192 9.431 22,228 +0.29(+3.17%)
Dec 28, 2022 9.212 9.221 9.082 9.142 25,603 +0.04(+0.44%)
Dec 27, 2022 9.232 9.281 9.102 9.102 20,546 -0.16(-1.72%)
Dec 23, 2022 9.252 9.291 9.202 9.262 12,541 -0.08(-0.85%)
Dec 22, 2022 9.381 9.391 9.157 9.341 11,465 -0.23(-2.40%)
Dec 21, 2022 9.481 9.631 9.411 9.571 24,107 +0.02(+0.21%)
Dec 20, 2022 9.601 9.661 9.531 9.551 19,990 -0.30(-3.04%)
Dec 19, 2022 10.08 10.08 9.800 9.850 29,354 -0.23(-2.28%)
Dec 16, 2022 9.980 10.08 9.880 10.08 25,850 -0.07(-0.69%)
Dec 15, 2022 10.41 10.41 10.14 10.15 21,551 -0.34(-3.24%)
Dec 14, 2022 10.43 10.63 10.41 10.49 32,497 +0.13(+1.25%)
Dec 13, 2022 10.58 10.71 10.29 10.36 22,552 +0.13(+1.27%)
Dec 12, 2022 10.09 10.28 10.09 10.23 19,708 +0.17(+1.69%)
Dec 09, 2022 10.09 10.14 9.990 10.06 12,912 +0.03(+0.30%)
Dec 08, 2022 9.860 10.10 9.810 10.03 28,716 +0.07(+0.70%)
Dec 07, 2022 10.00 10.00 9.890 9.960 12,930 -0.12(-1.19%)
Dec 06, 2022 10.34 10.34 10.00 10.08 8,119 -0.35(-3.35%)
Dec 05, 2022 10.76 10.76 10.43 10.43 13,253 -0.27(-2.52%)
Dec 02, 2022 10.48 10.73 10.48 10.70 25,983 +0.14(+1.32%)
Dec 01, 2022 10.72 10.72 10.52 10.56 30,854 +0.02(+0.19%)
Nov 30, 2022 10.16 10.58 10.15 10.54 20,700 +0.44(+4.35%)
Nov 29, 2022 10.16 10.22 10.03 10.10 7,883 -0.10(-0.98%)
Nov 28, 2022 10.44 10.51 10.17 10.20 13,415 -0.26(-2.47%)
Nov 25, 2022 10.40 10.52 10.38 10.46 8,542 +0.11(+1.10%)
Nov 23, 2022 10.12 10.37 10.08 10.34 19,604 +0.29(+2.93%)
Nov 22, 2022 9.890 10.05 9.850 10.05 20,531 +0.15(+1.51%)
Nov 21, 2022 9.980 9.980 9.800 9.900 11,492 -0.19(-1.88%)
Nov 18, 2022 10.14 10.19 10.01 10.09 11,241 +0.02(+0.20%)
Nov 17, 2022 9.950 10.11 9.761 10.07 32,199 -0.16(-1.56%)
Nov 16, 2022 10.38 10.42 10.15 10.23 19,313 -0.30(-2.84%)
Nov 15, 2022 10.65 10.67 10.39 10.53 27,560 +0.28(+2.72%)
Nov 14, 2022 10.39 10.39 10.12 10.25 19,830 -0.23(-2.19%)
Nov 11, 2022 10.32 10.50 10.27 10.48 32,762 +0.35(+3.45%)
Nov 10, 2022 9.591 10.21 9.591 10.13 33,384 +0.89(+9.61%)
Nov 09, 2022 9.511 9.611 9.242 9.242 12,917 -0.18(-1.91%)
Nov 08, 2022 9.421 9.544 9.361 9.421 8,296 +0.09(+0.96%)
Nov 07, 2022 9.301 9.391 9.212 9.331 22,611 +0.17(+1.85%)
Nov 04, 2022 9.142 9.162 8.942 9.162 28,601 +0.30(+3.38%)
Nov 03, 2022 8.683 8.902 8.683 8.862 5,051 +0.18(+2.07%)
Nov 02, 2022 9.032 8.683 8.683 31,936 -0.40(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.