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 )

5.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 5.619 5.689 5.619 5.683 12,240 +0.06(+1.14%)
Oct 30, 2023 5.629 5.669 5.527 5.619 27,782 +0.07(+1.26%)
Oct 27, 2023 5.719 5.719 5.509 5.549 18,277 -0.15(-2.63%)
Oct 26, 2023 5.729 5.754 5.609 5.699 14,782 -0.04(-0.70%)
Oct 25, 2023 5.818 5.818 5.739 5.739 15,160 -0.21(-3.52%)
Oct 24, 2023 5.838 5.988 5.838 5.948 21,056 +0.20(+3.47%)
Oct 23, 2023 5.719 5.858 5.699 5.749 21,900 -0.11(-1.85%)
Oct 20, 2023 5.978 5.978 5.849 5.857 18,842 -0.15(-2.51%)
Oct 19, 2023 6.128 6.138 5.988 6.008 41,641 -0.11(-1.79%)
Oct 18, 2023 6.327 6.327 6.118 6.118 18,492 -0.28(-4.37%)
Oct 17, 2023 6.277 6.467 6.277 6.397 10,979 +0.03(+0.47%)
Oct 16, 2023 6.267 6.367 6.232 6.367 23,576 +0.14(+2.24%)
Oct 13, 2023 6.297 6.357 6.189 6.228 17,429 -0.05(-0.84%)
Oct 12, 2023 6.457 6.457 6.267 6.280 11,274 -0.17(-2.66%)
Oct 11, 2023 6.487 6.567 6.388 6.452 41,019 +0.04(+0.70%)
Oct 10, 2023 6.128 6.427 6.128 6.407 28,714 +0.30(+4.90%)
Oct 09, 2023 6.208 6.208 6.038 6.108 12,505 -0.15(-2.42%)
Oct 06, 2023 6.068 6.287 6.048 6.260 15,458 +0.12(+1.92%)
Oct 05, 2023 6.198 6.198 6.051 6.142 11,800 -0.06(-0.96%)
Oct 04, 2023 6.168 6.228 6.058 6.201 40,642 +0.03(+0.50%)
Oct 03, 2023 6.218 6.218 6.148 6.171 14,780 -0.12(-1.97%)
Oct 02, 2023 6.567 6.567 6.274 6.295 14,885 -0.31(-4.72%)
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%)
Jul 03, 2023 8.283 8.405 8.283 8.316 9,971 +0.02(+0.28%)
Jun 30, 2023 8.313 8.363 8.273 8.293 24,028 +0.08(+0.97%)
Jun 29, 2023 8.134 8.313 8.024 8.214 19,477 +0.12(+1.48%)
Jun 28, 2023 8.034 8.184 8.034 8.094 18,783 +0.01(+0.12%)
Jun 27, 2023 8.084 8.134 8.020 8.084 24,468 +0.04(+0.50%)
Jun 26, 2023 8.124 8.224 8.044 8.044 48,433 -0.09(-1.10%)
Jun 23, 2023 8.244 8.244 8.124 8.134 49,298 -0.33(-3.89%)
Jun 22, 2023 8.463 8.483 8.413 8.463 10,001 -0.12(-1.40%)
Jun 21, 2023 8.633 8.653 8.523 8.583 31,617 -0.09(-1.04%)
Jun 20, 2023 8.812 8.818 8.643 8.673 20,803 -0.19(-2.14%)
Jun 16, 2023 8.972 8.992 8.837 8.862 6,389 -0.10(-1.11%)
Jun 15, 2023 8.743 9.022 8.743 8.962 30,003 -0.05(-0.61%)
May 08, 2023 9.082 9.082 9.002 9.017 12,523 -0.01(-0.10%)
May 05, 2023 8.882 9.044 8.842 9.026 11,112 +0.31(+3.55%)
May 04, 2023 8.613 8.782 8.613 8.716 13,634 +0.05(+0.62%)
May 03, 2023 8.643 8.782 8.633 8.663 12,968 -0.03(-0.40%)
May 02, 2023 8.673 8.713 8.643 8.697 6,128 -0.09(-1.03%)
May 01, 2023 8.753 8.882 8.753 8.788 5,683 +0.01(+0.06%)
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%)
Feb 01, 2023 11.31 11.57 11.18 11.48 27,553 +0.28(+2.50%)
Jan 31, 2023 10.95 11.21 10.82 11.20 19,182 +0.42(+3.89%)
Jan 30, 2023 10.88 10.99 10.78 10.78 30,932 -0.12(-1.07%)
Jan 27, 2023 10.77 10.97 10.68 10.90 18,046 +0.11(+0.99%)
Jan 26, 2023 10.99 11.05 10.70 10.79 14,669 -0.10(-0.96%)
Jan 25, 2023 10.81 10.89 10.60 10.89 23,350 -0.04(-0.32%)
Jan 24, 2023 10.92 11.01 10.90 10.93 20,321 +0.01(+0.09%)
Jan 23, 2023 10.64 11.00 10.64 10.92 36,472 +0.32(+3.01%)
Jan 20, 2023 10.37 10.60 10.37 10.60 12,820 +0.30(+2.96%)
Jan 19, 2023 10.41 10.48 10.18 10.29 26,556 -0.37(-3.51%)
Jan 18, 2023 10.81 11.05 10.67 10.67 33,436 -0.14(-1.29%)
Jan 17, 2023 10.73 10.81 10.65 10.81 26,664 -0.05(-0.46%)
Jan 13, 2023 10.71 10.86 10.65 10.86 19,238 +0.10(+0.93%)
Jan 12, 2023 10.69 10.76 10.57 10.76 13,370 +0.20(+1.89%)
Jan 11, 2023 10.38 10.58 10.33 10.56 26,646 +0.31(+3.02%)
Jan 10, 2023 10.09 10.27 10.03 10.25 22,079 +0.16(+1.58%)
Jan 09, 2023 9.930 10.18 9.930 10.09 20,843 +0.37(+3.80%)
Jan 06, 2023 9.471 9.751 9.271 9.721 12,079 +0.42(+4.51%)
Jan 05, 2023 9.461 9.461 9.282 9.301 10,832 -0.25(-2.62%)
Jan 04, 2023 9.401 9.601 9.401 9.551 17,451 +0.30(+3.24%)
Jan 03, 2023 9.501 9.551 9.182 9.252 15,769 -0.12(-1.27%)
Dec 30, 2022 9.371 9.371 9.262 9.371 30,564 -0.06(-0.64%)
Dec 29, 2022 9.192 9.446 9.192 9.431 22,228 +0.29(+3.17%)
Dec 28, 2022 9.212 9.221 9.082 9.142 25,603 +0.04(+0.44%)
Dec 27, 2022 9.232 9.281 9.102 9.102 20,546 -0.16(-1.72%)
Dec 23, 2022 9.252 9.291 9.202 9.262 12,541 -0.08(-0.85%)
Dec 22, 2022 9.381 9.391 9.157 9.341 11,465 -0.23(-2.40%)
Dec 21, 2022 9.481 9.631 9.411 9.571 24,107 +0.02(+0.21%)
Dec 20, 2022 9.601 9.661 9.531 9.551 19,990 -0.30(-3.04%)
Dec 19, 2022 10.08 10.08 9.800 9.850 29,354 -0.23(-2.28%)
Dec 16, 2022 9.980 10.08 9.880 10.08 25,850 -0.07(-0.69%)
Dec 15, 2022 10.41 10.41 10.14 10.15 21,551 -0.34(-3.24%)
Dec 14, 2022 10.43 10.63 10.41 10.49 32,497 +0.13(+1.25%)
Dec 13, 2022 10.58 10.71 10.29 10.36 22,552 +0.13(+1.27%)
Dec 12, 2022 10.09 10.28 10.09 10.23 19,708 +0.17(+1.69%)
Dec 09, 2022 10.09 10.14 9.990 10.06 12,912 +0.03(+0.30%)
Dec 08, 2022 9.860 10.10 9.810 10.03 28,716 +0.07(+0.70%)
Dec 07, 2022 10.00 10.00 9.890 9.960 12,930 -0.12(-1.19%)
Dec 06, 2022 10.34 10.34 10.00 10.08 8,119 -0.35(-3.35%)
Dec 05, 2022 10.76 10.76 10.43 10.43 13,253 -0.27(-2.52%)
Dec 02, 2022 10.48 10.73 10.48 10.70 25,983 +0.14(+1.32%)
Dec 01, 2022 10.72 10.72 10.52 10.56 30,854 +0.02(+0.19%)
Nov 30, 2022 10.16 10.58 10.15 10.54 20,700 +0.44(+4.35%)
Nov 29, 2022 10.16 10.22 10.03 10.10 7,883 -0.10(-0.98%)
Nov 28, 2022 10.44 10.51 10.17 10.20 13,415 -0.26(-2.47%)
Nov 25, 2022 10.40 10.52 10.38 10.46 8,542 +0.11(+1.10%)
Nov 23, 2022 10.12 10.37 10.08 10.34 19,604 +0.29(+2.93%)
Nov 22, 2022 9.890 10.05 9.850 10.05 20,531 +0.15(+1.51%)
Nov 21, 2022 9.980 9.980 9.800 9.900 11,492 -0.19(-1.88%)
Nov 18, 2022 10.14 10.19 10.01 10.09 11,241 +0.02(+0.20%)
Nov 17, 2022 9.950 10.11 9.761 10.07 32,199 -0.16(-1.56%)
Nov 16, 2022 10.38 10.42 10.15 10.23 19,313 -0.30(-2.84%)
Nov 15, 2022 10.65 10.67 10.39 10.53 27,560 +0.28(+2.72%)
Nov 14, 2022 10.39 10.39 10.12 10.25 19,830 -0.23(-2.19%)
Nov 11, 2022 10.32 10.50 10.27 10.48 32,762 +0.35(+3.45%)
Nov 10, 2022 9.591 10.21 9.591 10.13 33,384 +0.89(+9.61%)
Nov 09, 2022 9.511 9.611 9.242 9.242 12,917 -0.18(-1.91%)
Nov 08, 2022 9.421 9.544 9.361 9.421 8,296 +0.09(+0.96%)
Nov 07, 2022 9.301 9.391 9.212 9.331 22,611 +0.17(+1.85%)
Nov 04, 2022 9.142 9.162 8.942 9.162 28,601 +0.30(+3.38%)
Nov 03, 2022 8.683 8.902 8.683 8.862 5,051 +0.18(+2.07%)
Nov 02, 2022 9.032 8.683 8.683 31,936 -0.40(-4.40%)
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.