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 )

5.800 -0.130 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 6.627 6.667 6.567 6.607 14,991 +0.06(+0.91%)
Sep 28, 2023 6.547 6.602 6.487 6.547 20,117 +0.00(+0.00%)
Sep 27, 2023 6.587 6.657 6.547 6.547 33,916 +0.03(+0.46%)
Sep 26, 2023 6.557 6.567 6.487 6.517 19,536 -0.17(-2.61%)
Sep 25, 2023 6.717 6.726 6.686 6.691 16,229 -0.10(-1.40%)
Sep 22, 2023 6.886 6.886 6.776 6.786 21,063 -0.07(-1.02%)
Sep 21, 2023 7.026 7.026 6.836 6.856 33,167 -0.28(-3.92%)
Sep 20, 2023 7.246 7.305 7.136 7.136 10,585 -0.07(-0.97%)
Sep 19, 2023 7.236 7.285 7.166 7.206 37,362 +0.04(+0.56%)
Sep 18, 2023 7.305 7.305 7.166 7.166 60,221 -0.14(-1.91%)
Sep 15, 2023 7.575 7.575 7.305 7.305 77,108 -0.21(-2.79%)
Sep 14, 2023 7.395 7.535 7.395 7.515 17,682 +0.17(+2.31%)
Sep 13, 2023 7.345 7.385 7.325 7.345 6,779 -0.02(-0.27%)
Sep 12, 2023 7.305 7.395 7.305 7.365 4,962 -0.05(-0.67%)
Sep 11, 2023 7.405 7.475 7.350 7.415 9,837 +0.10(+1.36%)
Sep 08, 2023 7.445 7.445 7.295 7.315 15,481 -0.05(-0.68%)
Sep 07, 2023 7.405 7.405 7.295 7.365 11,325 -0.12(-1.60%)
Sep 06, 2023 7.575 7.575 7.450 7.485 8,638 -0.10(-1.38%)
Sep 05, 2023 7.585 7.615 7.535 7.590 16,700 -0.03(-0.46%)
Sep 01, 2023 7.665 7.695 7.585 7.625 19,320 -0.06(-0.78%)
Aug 31, 2023 7.715 7.760 7.638 7.685 7,281 -0.05(-0.65%)
Aug 30, 2023 7.824 7.824 7.727 7.735 11,721 -0.08(-1.02%)
Aug 29, 2023 7.525 7.814 7.525 7.814 11,854 +0.25(+3.30%)
Aug 28, 2023 7.555 7.614 7.546 7.565 16,306 +0.05(+0.66%)
Aug 25, 2023 7.445 7.515 7.410 7.515 38,548 +0.11(+1.55%)
Aug 24, 2023 7.595 7.595 7.395 7.400 24,478 -0.12(-1.66%)
Aug 23, 2023 7.475 7.625 7.475 7.525 13,708 +0.08(+1.07%)
Aug 22, 2023 7.575 7.605 7.425 7.445 52,565 -0.12(-1.58%)
Aug 21, 2023 7.575 7.635 7.535 7.565 8,571 +0.01(+0.13%)
Aug 18, 2023 7.515 7.588 7.455 7.555 14,384 -0.01(-0.13%)
Aug 17, 2023 7.675 7.685 7.565 7.565 17,503 -0.10(-1.30%)
Aug 16, 2023 7.764 7.804 7.646 7.665 38,853 -0.15(-1.92%)
Aug 15, 2023 7.994 8.034 7.814 7.814 68,995 -0.22(-2.73%)
Aug 14, 2023 7.994 8.104 7.894 8.034 26,402 -0.03(-0.37%)
Aug 11, 2023 8.024 8.064 7.984 8.064 27,206 +0.01(+0.12%)
Aug 10, 2023 8.164 8.232 8.015 8.054 14,183 -0.18(-2.18%)
Aug 09, 2023 8.333 8.333 8.234 8.234 25,111 -0.03(-0.36%)
Aug 08, 2023 8.224 8.283 8.074 8.264 44,574 -0.07(-0.84%)
Aug 07, 2023 8.423 8.423 8.234 8.333 11,316 -0.10(-1.18%)
Aug 04, 2023 8.573 8.623 8.423 8.433 22,779 -0.10(-1.17%)
Aug 03, 2023 8.513 8.623 8.503 8.533 24,464 -0.02(-0.23%)
Aug 02, 2023 8.733 8.733 8.468 8.553 12,422 -0.33(-3.71%)
Aug 01, 2023 8.982 8.982 8.872 8.882 12,881 -0.12(-1.33%)
Jul 31, 2023 8.832 9.023 8.832 9.002 19,350 +0.29(+3.32%)
Jul 28, 2023 8.753 8.763 8.673 8.713 12,125 +0.14(+1.57%)
Jul 27, 2023 8.832 8.832 8.573 8.578 30,500 -0.22(-2.55%)
Jul 26, 2023 8.683 8.812 8.653 8.802 37,148 +0.00(+0.00%)
Jul 25, 2023 8.892 8.892 8.772 8.802 21,405 -0.16(-1.78%)
Jul 24, 2023 8.992 9.042 8.943 8.962 11,611 -0.07(-0.77%)
Jul 21, 2023 9.062 9.092 8.972 9.032 21,149 +0.06(+0.67%)
Jul 20, 2023 9.022 9.062 8.922 8.972 18,713 -0.14(-1.53%)
Jul 19, 2023 9.092 9.170 9.052 9.112 14,794 +0.09(+1.00%)
Jul 18, 2023 8.982 9.131 8.982 9.022 27,549 +0.11(+1.21%)
Jul 17, 2023 8.693 8.962 8.693 8.914 19,161 +0.20(+2.32%)
Jul 14, 2023 8.982 8.987 8.713 8.713 26,830 -0.18(-2.07%)
Jul 13, 2023 8.753 8.962 8.753 8.897 23,873 +0.31(+3.66%)
Jul 12, 2023 8.643 8.663 8.573 8.583 28,644 +0.16(+1.90%)
Jul 11, 2023 8.413 8.443 8.323 8.423 31,537 +0.19(+2.30%)
Jul 10, 2023 8.144 8.244 8.114 8.234 15,465 +0.09(+1.10%)
Jul 07, 2023 8.014 8.273 8.014 8.144 19,987 +0.18(+2.30%)
Jul 06, 2023 8.164 8.164 7.904 7.960 28,512 -0.16(-2.01%)
Jul 05, 2023 8.184 8.234 8.124 8.124 15,949 -0.19(-2.32%)
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.