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: 6:30 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 (%)
Dec 29, 2023 6.570 6.585 6.450 6.450 26,357 -0.17(-2.57%)
Dec 28, 2023 6.590 6.710 6.570 6.620 51,350 -0.01(-0.15%)
Dec 27, 2023 6.600 6.830 6.600 6.630 71,155 +0.11(+1.73%)
Dec 26, 2023 6.467 6.537 6.429 6.517 30,742 +0.13(+2.03%)
Dec 22, 2023 6.317 6.419 6.258 6.387 45,847 +0.01(+0.23%)
Dec 21, 2023 6.267 6.377 6.267 6.372 18,373 +0.21(+3.34%)
Dec 20, 2023 6.357 6.405 6.148 6.166 39,435 -0.19(-3.00%)
Dec 19, 2023 6.267 6.407 6.258 6.357 31,971 +0.10(+1.60%)
Dec 18, 2023 6.377 6.437 6.258 6.258 33,305 -0.15(-2.34%)
Dec 15, 2023 6.507 6.507 6.357 6.407 13,376 -0.07(-1.08%)
Dec 14, 2023 6.307 6.527 6.307 6.477 48,699 +0.27(+4.34%)
Dec 13, 2023 6.008 6.218 5.903 6.208 34,501 +0.15(+2.47%)
Dec 12, 2023 6.068 6.068 5.998 6.058 22,088 -0.02(-0.33%)
Dec 11, 2023 6.098 6.098 6.038 6.078 25,994 -0.06(-0.94%)
Dec 08, 2023 6.108 6.208 6.093 6.136 29,673 +0.03(+0.46%)
Dec 07, 2023 6.138 6.138 6.098 6.108 8,205 -0.04(-0.65%)
Dec 06, 2023 6.228 6.267 6.143 6.148 20,008 -0.09(-1.44%)
Dec 05, 2023 6.407 6.407 6.238 6.238 16,336 -0.15(-2.34%)
Dec 04, 2023 6.377 6.476 6.337 6.387 55,093 +0.00(+0.00%)
Dec 01, 2023 6.108 6.387 6.088 6.387 49,685 +0.12(+1.99%)
Nov 30, 2023 6.238 6.327 6.211 6.262 10,450 +0.01(+0.24%)
Nov 29, 2023 6.188 6.307 6.188 6.248 45,108 +0.12(+1.95%)
Nov 28, 2023 6.078 6.168 5.998 6.128 11,623 +0.00(+0.00%)
Nov 27, 2023 6.158 6.158 6.092 6.128 9,701 +0.00(+0.00%)
Nov 24, 2023 6.068 6.148 6.038 6.128 13,948 +0.07(+1.24%)
Nov 22, 2023 6.118 6.118 6.018 6.053 16,268 -0.00(-0.08%)
Nov 21, 2023 6.228 6.228 6.038 6.058 14,003 -0.18(-2.88%)
Nov 20, 2023 6.178 6.238 6.118 6.238 28,729 +0.12(+2.01%)
Nov 17, 2023 6.138 6.138 6.008 6.115 19,164 +0.05(+0.77%)
Nov 16, 2023 6.128 6.128 6.024 6.068 10,274 -0.10(-1.62%)
Nov 15, 2023 6.148 6.250 6.138 6.168 16,746 +0.08(+1.31%)
Nov 14, 2023 5.878 6.138 5.868 6.088 20,790 +0.47(+8.35%)
Nov 13, 2023 5.529 5.629 5.519 5.619 78,939 +0.00(+0.00%)
Nov 10, 2023 5.689 5.689 5.539 5.619 50,350 -0.35(-5.85%)
Nov 09, 2023 6.048 6.158 5.958 5.968 8,750 +0.02(+0.34%)
Nov 08, 2023 6.008 6.008 5.918 5.948 15,742 -0.06(-1.00%)
Nov 07, 2023 6.048 6.048 5.938 6.008 34,781 -0.15(-2.43%)
Nov 06, 2023 6.317 6.317 6.088 6.158 15,266 -0.08(-1.28%)
Nov 03, 2023 6.178 6.335 6.178 6.238 15,286 +0.22(+3.65%)
Nov 02, 2023 5.858 6.028 5.858 6.018 19,857 +0.34(+5.94%)
Nov 01, 2023 5.669 5.688 5.599 5.680 19,306 -0.00(-0.04%)
Oct 31, 2023 5.619 5.689 5.619 5.683 12,240 +0.06(+1.14%)
Oct 30, 2023 5.629 5.669 5.527 5.619 27,782 +0.07(+1.26%)
Oct 27, 2023 5.719 5.719 5.509 5.549 18,277 -0.15(-2.63%)
Oct 26, 2023 5.729 5.754 5.609 5.699 14,782 -0.04(-0.70%)
Oct 25, 2023 5.818 5.818 5.739 5.739 15,160 -0.21(-3.52%)
Oct 24, 2023 5.838 5.988 5.838 5.948 21,056 +0.20(+3.47%)
Oct 23, 2023 5.719 5.858 5.699 5.749 21,900 -0.11(-1.85%)
Oct 20, 2023 5.978 5.978 5.849 5.857 18,842 -0.15(-2.51%)
Oct 19, 2023 6.128 6.138 5.988 6.008 41,641 -0.11(-1.79%)
Oct 18, 2023 6.327 6.327 6.118 6.118 18,492 -0.28(-4.37%)
Oct 17, 2023 6.277 6.467 6.277 6.397 10,979 +0.03(+0.47%)
Oct 16, 2023 6.267 6.367 6.232 6.367 23,576 +0.14(+2.24%)
Oct 13, 2023 6.297 6.357 6.189 6.228 17,429 -0.05(-0.84%)
Oct 12, 2023 6.457 6.457 6.267 6.280 11,274 -0.17(-2.66%)
Oct 11, 2023 6.487 6.567 6.388 6.452 41,019 +0.04(+0.70%)
Oct 10, 2023 6.128 6.427 6.128 6.407 28,714 +0.30(+4.90%)
Oct 09, 2023 6.208 6.208 6.038 6.108 12,505 -0.15(-2.42%)
Oct 06, 2023 6.068 6.287 6.048 6.260 15,458 +0.12(+1.92%)
Oct 05, 2023 6.198 6.198 6.051 6.142 11,800 -0.06(-0.96%)
Oct 04, 2023 6.168 6.228 6.058 6.201 40,642 +0.03(+0.50%)
Oct 03, 2023 6.218 6.218 6.148 6.171 14,780 -0.12(-1.97%)
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.