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 )

5.260 +0.100 (+1.94%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 13, 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 (%)
Apr 28, 2023 8.733 8.783 8.713 8.783 8,785 +0.08(+0.92%)
Apr 27, 2023 8.543 8.772 8.543 8.703 38,371 +0.29(+3.45%)
Apr 26, 2023 8.583 8.583 8.373 8.413 21,621 -0.15(-1.75%)
Apr 25, 2023 8.772 8.922 8.563 8.563 49,095 -0.35(-3.97%)
Apr 24, 2023 8.912 8.932 8.862 8.917 9,174 +0.02(+0.22%)
Apr 21, 2023 8.882 8.922 8.812 8.897 11,637 -0.01(-0.11%)
Apr 20, 2023 8.972 9.002 8.902 8.907 18,246 -0.14(-1.55%)
Apr 19, 2023 9.032 9.082 8.982 9.047 35,268 -0.05(-0.51%)
Apr 18, 2023 9.252 9.252 9.062 9.093 14,108 -0.17(-1.82%)
Apr 17, 2023 9.252 9.301 9.162 9.262 64,846 +0.08(+0.87%)
Apr 14, 2023 9.242 9.331 9.082 9.182 27,712 +0.03(+0.33%)
Apr 13, 2023 9.222 9.231 9.112 9.152 34,978 -0.02(-0.17%)
Apr 12, 2023 9.361 9.401 9.167 9.167 7,014 -0.06(-0.70%)
Apr 11, 2023 9.152 9.262 9.132 9.232 30,605 +0.17(+1.91%)
Apr 10, 2023 9.002 9.058 8.982 9.058 10,955 -0.05(-0.59%)
Apr 06, 2023 9.162 9.162 9.067 9.112 9,955 -0.05(-0.56%)
Apr 05, 2023 9.351 9.351 9.122 9.163 15,737 -0.26(-2.76%)
Apr 04, 2023 9.711 9.711 9.391 9.424 23,646 -0.29(-2.95%)
Apr 03, 2023 9.731 9.830 9.651 9.710 9,314 -0.04(-0.43%)
Mar 31, 2023 9.721 9.860 9.711 9.752 15,066 +0.11(+1.18%)
Mar 30, 2023 9.641 9.671 9.581 9.638 15,838 +0.32(+3.38%)
Mar 29, 2023 9.212 9.329 9.212 9.323 16,279 +0.20(+2.15%)
Mar 28, 2023 9.202 9.202 9.072 9.127 12,858 -0.07(-0.81%)
Mar 27, 2023 9.371 9.371 9.152 9.202 12,617 -0.08(-0.90%)
Mar 24, 2023 9.281 9.361 9.142 9.286 21,581 -0.13(-1.42%)
Mar 23, 2023 9.441 9.661 9.331 9.420 8,297 +0.03(+0.31%)
Mar 22, 2023 9.511 9.591 9.390 9.390 12,564 -0.16(-1.72%)
Mar 21, 2023 9.431 9.554 9.321 9.554 8,233 +0.26(+2.79%)
Mar 20, 2023 9.311 9.411 9.202 9.295 11,869 +0.01(+0.15%)
Mar 17, 2023 9.471 9.471 9.232 9.281 29,501 -0.27(-2.82%)
Mar 16, 2023 9.421 9.561 9.381 9.551 13,537 +0.06(+0.63%)
Mar 15, 2023 9.581 9.581 9.281 9.491 20,256 -0.34(-3.43%)
Mar 14, 2023 9.980 9.980 9.770 9.829 7,530 +0.05(+0.50%)
Mar 13, 2023 9.731 9.840 9.521 9.779 17,135 -0.08(-0.82%)
Mar 10, 2023 10.18 10.18 9.790 9.860 26,319 -0.28(-2.76%)
Mar 09, 2023 10.44 10.48 10.13 10.14 13,077 -0.13(-1.26%)
Mar 08, 2023 10.21 10.27 10.10 10.27 16,577 -0.04(-0.39%)
Mar 07, 2023 10.39 10.43 10.30 10.31 12,734 -0.23(-2.18%)
Mar 06, 2023 10.65 10.68 10.51 10.54 19,250 -0.08(-0.75%)
Mar 03, 2023 10.33 10.68 10.33 10.62 20,101 +0.41(+4.01%)
Mar 02, 2023 10.21 10.32 10.09 10.21 12,392 -0.18(-1.73%)
Mar 01, 2023 10.48 10.52 10.36 10.39 11,328 +0.03(+0.29%)
Feb 28, 2023 10.28 10.45 10.28 10.36 8,378 +0.02(+0.19%)
Feb 27, 2023 10.29 10.36 10.27 10.34 10,783 +0.15(+1.47%)
Feb 24, 2023 10.24 10.24 10.11 10.19 14,844 -0.31(-2.95%)
Feb 23, 2023 10.44 10.63 10.38 10.50 10,835 +0.12(+1.15%)
Feb 22, 2023 10.43 10.43 10.25 10.38 15,505 -0.13(-1.23%)
Feb 21, 2023 10.68 10.75 10.49 10.51 18,564 -0.25(-2.32%)
Feb 17, 2023 10.66 10.76 10.59 10.76 26,604 -0.01(-0.09%)
Feb 16, 2023 10.80 10.92 10.77 10.77 19,113 -0.14(-1.28%)
Feb 15, 2023 10.81 10.92 10.59 10.91 15,560 -0.04(-0.36%)
Feb 14, 2023 10.82 11.00 10.65 10.95 26,710 -0.06(-0.54%)
Feb 13, 2023 10.98 11.07 10.90 11.01 41,111 +0.00(+0.00%)
Feb 10, 2023 11.01 11.07 10.90 11.01 27,918 -0.18(-1.61%)
Feb 09, 2023 11.49 11.52 11.17 11.19 37,456 +0.07(+0.67%)
Feb 08, 2023 11.20 11.39 11.10 11.11 26,125 -0.03(-0.30%)
Feb 07, 2023 11.19 11.21 10.99 11.15 26,450 -0.07(-0.62%)
Feb 06, 2023 11.38 11.38 11.17 11.22 23,281 -0.22(-1.92%)
Feb 03, 2023 11.51 11.62 11.39 11.44 45,563 -0.31(-2.63%)
Feb 02, 2023 11.76 11.89 11.61 11.75 39,458 +0.27(+2.35%)
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.