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 )

6.190 +0.120 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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 +0.11(+1.24%)
Jun 14, 2023 9.242 9.242 8.842 8.852 34,888 -0.27(-2.95%)
Jun 13, 2023 9.042 9.182 8.982 9.122 21,096 +0.14(+1.56%)
Jun 12, 2023 8.673 8.982 8.623 8.982 36,327 +0.41(+4.77%)
Jun 09, 2023 8.673 8.673 8.540 8.573 48,580 +0.03(+0.35%)
Jun 08, 2023 8.633 8.633 8.543 8.543 27,991 -0.08(-0.93%)
Jun 07, 2023 8.583 8.693 8.573 8.623 128,541 +0.08(+0.93%)
Jun 06, 2023 8.423 8.603 8.403 8.543 31,851 +0.07(+0.82%)
Jun 05, 2023 8.533 8.573 8.443 8.473 21,555 -0.08(-0.93%)
Jun 02, 2023 8.473 8.583 8.443 8.553 25,444 +0.17(+2.02%)
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.