Skip to main content

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

5.270 -0.010 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.270 5.330 5.270 5.270 4,940 -0.01(-0.19%)
Mar 27, 2024 5.200 5.300 5.170 5.280 5,866 +0.11(+2.13%)
Mar 26, 2024 5.200 5.230 5.170 5.170 21,963 +0.03(+0.49%)
Mar 25, 2024 5.160 5.200 5.145 5.145 5,659 +0.00(+0.07%)
Mar 22, 2024 5.220 5.220 5.110 5.141 18,642 -0.08(-1.58%)
Mar 21, 2024 5.220 5.280 5.184 5.224 29,914 +0.03(+0.60%)
Mar 20, 2024 5.000 5.240 5.000 5.193 29,710 +0.16(+3.24%)
Mar 19, 2024 5.090 5.100 5.010 5.030 16,720 -0.14(-2.71%)
Mar 18, 2024 5.180 5.185 5.150 5.170 7,316 +0.06(+1.17%)
Mar 15, 2024 5.150 5.180 5.090 5.110 53,225 -0.04(-0.78%)
Mar 14, 2024 5.250 5.330 5.120 5.150 82,991 -0.02(-0.39%)
Mar 13, 2024 5.260 5.310 5.170 5.170 22,037 -0.13(-2.45%)
Mar 12, 2024 5.360 5.380 5.250 5.300 28,258 -0.03(-0.56%)
Mar 11, 2024 5.450 5.470 5.330 5.330 10,010 -0.12(-2.20%)
Mar 08, 2024 5.510 5.550 5.440 5.450 33,058 -0.03(-0.55%)
Mar 07, 2024 5.460 5.500 5.400 5.480 84,007 +0.02(+0.37%)
Mar 06, 2024 5.360 5.480 5.300 5.460 26,404 +0.21(+4.00%)
Mar 05, 2024 5.300 5.330 5.250 5.250 15,697 -0.13(-2.42%)
Mar 04, 2024 5.420 5.420 5.300 5.380 15,149 -0.02(-0.37%)
Mar 01, 2024 5.250 5.430 5.210 5.400 22,200 +0.15(+2.86%)
Feb 29, 2024 5.270 5.430 5.250 5.250 33,797 +0.03(+0.57%)
Feb 28, 2024 5.250 5.300 5.211 5.220 17,028 -0.10(-1.88%)
Feb 27, 2024 5.180 5.320 5.161 5.320 23,354 +0.23(+4.52%)
Feb 26, 2024 5.070 5.140 5.030 5.090 38,290 +0.00(+0.00%)
Feb 23, 2024 5.200 5.200 5.070 5.090 76,105 -0.14(-2.68%)
Feb 22, 2024 5.380 5.380 5.200 5.230 74,435 -0.10(-1.84%)
Feb 21, 2024 5.330 5.390 5.300 5.328 35,757 -0.02(-0.41%)
Feb 20, 2024 5.420 5.450 5.350 5.350 32,728 -0.12(-2.19%)
Feb 16, 2024 5.500 5.530 5.440 5.470 14,982 -0.15(-2.67%)
Feb 15, 2024 5.630 5.650 5.570 5.620 17,370 -0.02(-0.35%)
Feb 14, 2024 5.590 5.640 5.530 5.640 33,671 +0.12(+2.17%)
Feb 13, 2024 5.600 5.660 5.470 5.520 14,811 -0.29(-5.06%)
Feb 12, 2024 5.600 5.820 5.600 5.814 15,566 +0.23(+4.19%)
Feb 09, 2024 5.500 5.605 5.480 5.580 15,195 +0.02(+0.36%)
Feb 08, 2024 5.550 5.577 5.510 5.560 11,083 +0.03(+0.54%)
Feb 07, 2024 5.600 5.600 5.510 5.530 20,151 -0.05(-0.90%)
Feb 06, 2024 5.520 5.620 5.500 5.580 34,117 +0.00(+0.03%)
Feb 05, 2024 5.690 5.690 5.500 5.578 43,263 -0.19(-3.32%)
Feb 02, 2024 5.820 5.830 5.733 5.770 28,468 -0.09(-1.54%)
Feb 01, 2024 5.860 5.980 5.758 5.860 18,618 +0.12(+2.09%)
Jan 31, 2024 5.700 5.950 5.700 5.740 50,244 +0.18(+3.24%)
Jan 30, 2024 5.650 5.650 5.540 5.560 40,404 -0.13(-2.28%)
Jan 29, 2024 5.580 5.730 5.550 5.690 13,085 +0.07(+1.25%)
Jan 26, 2024 5.620 5.704 5.620 5.620 25,255 -0.02(-0.35%)
Jan 25, 2024 5.700 5.700 5.581 5.640 13,247 -0.02(-0.34%)
Jan 24, 2024 5.840 5.853 5.645 5.659 19,381 -0.11(-1.92%)
Jan 23, 2024 5.590 5.784 5.590 5.770 23,078 +0.30(+5.48%)
Jan 22, 2024 5.400 5.590 5.400 5.470 36,291 +0.07(+1.30%)
Jan 19, 2024 5.360 5.440 5.270 5.400 15,161 +0.00(+0.00%)
Jan 18, 2024 5.360 5.470 5.330 5.400 35,120 +0.09(+1.69%)
Jan 17, 2024 5.380 5.390 5.270 5.310 54,726 -0.19(-3.45%)
Jan 16, 2024 5.740 5.740 5.500 5.500 38,245 -0.27(-4.68%)
Jan 12, 2024 5.910 5.950 5.770 5.770 25,078 -0.13(-2.20%)
Jan 11, 2024 6.030 6.030 5.830 5.900 22,784 -0.14(-2.32%)
Jan 10, 2024 6.140 6.140 6.000 6.040 58,663 -0.04(-0.66%)
Jan 09, 2024 6.150 6.150 6.060 6.080 22,871 -0.09(-1.46%)
Jan 08, 2024 6.140 6.220 6.060 6.170 18,635 +0.02(+0.33%)
Jan 05, 2024 6.190 6.310 6.050 6.150 28,384 -0.09(-1.44%)
Jan 04, 2024 6.230 6.272 6.190 6.240 7,313 -0.02(-0.32%)
Jan 03, 2024 6.310 6.490 6.200 6.260 15,447 -0.12(-1.88%)
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.