Skip to main content

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

5.210 -0.150 (-2.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.390 5.390 5.210 5.210 33,755 -0.15(-2.80%)
Jun 20, 2024 5.350 5.440 5.350 5.360 120,046 +0.00(+0.00%)
Jun 18, 2024 5.360 5.390 5.350 5.360 14,581 +0.02(+0.37%)
Jun 17, 2024 5.380 5.400 5.310 5.340 88,142 -0.07(-1.29%)
Jun 14, 2024 5.550 5.550 5.360 5.410 53,889 -0.24(-4.25%)
Jun 13, 2024 5.780 5.780 5.590 5.650 21,594 -0.08(-1.40%)
Jun 12, 2024 5.780 5.920 5.720 5.730 7,483 +0.05(+0.88%)
Jun 11, 2024 5.850 5.850 5.650 5.680 92,713 -0.22(-3.73%)
Jun 10, 2024 5.730 5.910 5.730 5.900 34,556 +0.10(+1.72%)
Jun 07, 2024 5.850 5.890 5.760 5.800 8,543 -0.13(-2.19%)
Jun 06, 2024 5.970 5.970 5.870 5.930 18,056 -0.09(-1.50%)
Jun 05, 2024 6.040 6.040 5.910 6.020 39,016 +0.02(+0.33%)
Jun 04, 2024 6.160 6.160 6.000 6.000 116,542 -0.27(-4.31%)
Jun 03, 2024 6.310 6.370 6.240 6.270 25,961 +0.08(+1.29%)
May 31, 2024 6.270 6.360 6.170 6.190 141,587 +0.12(+1.98%)
May 30, 2024 6.120 6.160 6.060 6.070 148,156 -0.04(-0.65%)
May 29, 2024 6.210 6.210 6.070 6.110 142,468 -0.23(-3.63%)
May 28, 2024 6.430 6.470 6.290 6.340 141,699 +0.26(+4.28%)
May 24, 2024 5.970 6.080 5.920 6.080 85,171 +0.16(+2.70%)
May 23, 2024 6.110 6.170 5.890 5.920 72,380 -0.01(-0.17%)
May 22, 2024 5.700 6.003 5.670 5.930 87,723 +0.32(+5.70%)
May 21, 2024 5.480 5.610 5.480 5.610 7,910 +0.11(+2.00%)
May 20, 2024 5.480 5.500 5.440 5.500 12,973 +0.03(+0.55%)
May 17, 2024 5.440 5.510 5.430 5.470 14,607 -0.04(-0.73%)
May 16, 2024 5.560 5.590 5.460 5.510 21,671 -0.04(-0.63%)
May 15, 2024 5.630 5.660 5.430 5.545 12,879 +0.03(+0.45%)
May 14, 2024 5.560 5.640 5.500 5.520 44,806 +0.26(+4.98%)
May 13, 2024 5.160 5.300 5.160 5.258 9,027 +0.10(+1.90%)
May 10, 2024 5.300 5.380 5.150 5.160 15,672 -0.09(-1.71%)
May 09, 2024 5.170 5.260 5.170 5.250 10,047 +0.08(+1.55%)
May 08, 2024 5.110 5.170 5.110 5.170 7,225 -0.02(-0.39%)
May 07, 2024 5.200 5.260 5.190 5.190 21,695 -0.03(-0.57%)
May 06, 2024 5.180 5.240 5.180 5.220 15,905 +0.09(+1.75%)
May 03, 2024 5.090 5.210 5.090 5.130 31,332 +0.12(+2.46%)
May 02, 2024 4.990 5.007 4.910 5.007 7,146 +0.07(+1.35%)
May 01, 2024 4.940 5.030 4.880 4.940 5,594 +0.00(+0.00%)
Apr 30, 2024 4.940 4.960 4.900 4.940 10,353 -0.06(-1.20%)
Apr 29, 2024 4.880 5.020 4.880 5.000 10,721 +0.20(+4.17%)
Apr 26, 2024 4.730 4.830 4.730 4.800 7,426 +0.10(+2.13%)
Apr 25, 2024 4.660 4.700 4.570 4.700 10,988 -0.04(-0.84%)
Apr 24, 2024 4.820 4.820 4.680 4.740 13,024 -0.09(-1.86%)
Apr 23, 2024 4.740 4.870 4.740 4.830 16,973 +0.10(+2.11%)
Apr 22, 2024 4.750 4.780 4.670 4.730 49,104 +0.01(+0.21%)
Apr 19, 2024 4.800 4.830 4.720 4.720 38,858 -0.10(-2.02%)
Apr 18, 2024 4.860 4.910 4.780 4.817 14,717 +0.05(+0.99%)
Apr 17, 2024 4.850 4.850 4.754 4.770 20,262 -0.08(-1.63%)
Apr 16, 2024 4.940 4.940 4.800 4.849 35,256 -0.06(-1.30%)
Apr 15, 2024 5.060 5.063 4.910 4.913 22,325 -0.13(-2.52%)
Apr 12, 2024 5.160 5.183 5.040 5.040 18,939 -0.21(-4.00%)
Apr 11, 2024 5.260 5.260 5.150 5.250 16,733 +0.03(+0.57%)
Apr 10, 2024 5.300 5.300 5.200 5.220 15,791 -0.30(-5.43%)
Apr 09, 2024 5.400 5.580 5.400 5.520 31,606 +0.18(+3.37%)
Apr 08, 2024 5.330 5.405 5.330 5.340 35,761 +0.01(+0.19%)
Apr 05, 2024 5.280 5.330 5.260 5.330 8,082 +0.05(+0.95%)
Apr 04, 2024 5.390 5.490 5.280 5.280 22,252 -0.06(-1.12%)
Apr 03, 2024 5.270 5.340 5.260 5.340 15,589 +0.05(+0.95%)
Apr 02, 2024 5.320 5.340 5.230 5.290 13,146 -0.10(-1.86%)
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.