Indicators

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

5.680 -0.220 (-3.73%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.05	24.22	23.99	24.05	39,957	+0.34(+1.43%)
May 27, 2021	23.78	23.78	23.46	23.71	36,905	+0.26(+1.11%)
May 26, 2021	23.06	23.55	23.06	23.45	29,759	+0.62(+2.71%)
May 25, 2021	22.85	22.95	22.71	22.83	21,819	-0.09(-0.39%)
May 24, 2021	23.04	23.04	22.80	22.92	23,041	-0.07(-0.30%)
May 21, 2021	22.97	23.11	22.83	22.99	43,019	+0.58(+2.58%)
May 20, 2021	22.22	22.41	22.00	22.41	45,691	+0.66(+3.03%)
May 19, 2021	21.11	21.75	21.06	21.75	36,492	+0.30(+1.40%)
May 18, 2021	21.15	21.69	21.08	21.45	33,973	+0.61(+2.93%)
May 17, 2021	20.85	20.85	20.62	20.84	23,067	-0.15(-0.71%)
May 14, 2021	20.70	21.03	20.65	20.99	34,034	+0.86(+4.25%)
May 13, 2021	20.28	20.59	20.00	20.14	35,414	-0.11(-0.54%)
May 12, 2021	20.68	20.78	20.25	20.25	26,332	-0.86(-4.07%)
May 11, 2021	20.22	21.27	20.06	21.10	66,411	-0.02(-0.09%)
May 10, 2021	22.10	22.10	21.12	21.12	31,525	-1.10(-4.96%)
May 07, 2021	21.92	22.39	21.92	22.23	39,027	+0.77(+3.60%)
May 06, 2021	21.44	21.64	21.09	21.45	119,415	-1.05(-4.66%)
May 05, 2021	22.68	22.81	22.28	22.50	46,245	-0.40(-1.74%)
May 04, 2021	23.18	23.32	22.63	22.90	74,882	-1.89(-7.61%)

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.