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 )

5.460 -0.010 (-0.18%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2024 5.330 5.390 5.330 5.390 22,108 +0.12(+2.28%)
Mar 28, 2024 5.270 5.330 5.270 5.270 4,940 -0.01(-0.19%)
Mar 27, 2024 5.200 5.300 5.170 5.280 5,866 +0.11(+2.13%)
Mar 26, 2024 5.200 5.230 5.170 5.170 21,963 +0.03(+0.49%)
Mar 25, 2024 5.160 5.200 5.145 5.145 5,659 +0.00(+0.07%)
Mar 22, 2024 5.220 5.220 5.110 5.141 18,642 -0.08(-1.58%)
Mar 21, 2024 5.220 5.280 5.184 5.224 29,914 +0.03(+0.60%)
Mar 20, 2024 5.000 5.240 5.000 5.193 29,710 +0.16(+3.24%)
Mar 19, 2024 5.090 5.100 5.010 5.030 16,720 -0.14(-2.71%)
Mar 18, 2024 5.180 5.185 5.150 5.170 7,316 +0.06(+1.17%)
Mar 15, 2024 5.150 5.180 5.090 5.110 53,225 -0.04(-0.78%)
Mar 14, 2024 5.250 5.330 5.120 5.150 82,991 -0.02(-0.39%)
Mar 13, 2024 5.260 5.310 5.170 5.170 22,037 -0.13(-2.45%)
Mar 12, 2024 5.360 5.380 5.250 5.300 28,258 -0.03(-0.56%)
Mar 11, 2024 5.450 5.470 5.330 5.330 10,010 -0.12(-2.20%)
Mar 08, 2024 5.510 5.550 5.440 5.450 33,058 -0.03(-0.55%)
Mar 07, 2024 5.460 5.500 5.400 5.480 84,007 +0.02(+0.37%)
Mar 06, 2024 5.360 5.480 5.300 5.460 26,404 +0.21(+4.00%)
Mar 05, 2024 5.300 5.330 5.250 5.250 15,697 -0.13(-2.42%)
Mar 04, 2024 5.420 5.420 5.300 5.380 15,149 -0.02(-0.37%)
Mar 01, 2024 5.250 5.430 5.210 5.400 22,200 +0.15(+2.86%)
Feb 29, 2024 5.270 5.430 5.250 5.250 33,797 +0.03(+0.57%)
Feb 28, 2024 5.250 5.300 5.211 5.220 17,028 -0.10(-1.88%)
Feb 27, 2024 5.180 5.320 5.161 5.320 23,354 +0.23(+4.52%)
Feb 26, 2024 5.070 5.140 5.030 5.090 38,290 +0.00(+0.00%)
Feb 23, 2024 5.200 5.200 5.070 5.090 76,105 -0.14(-2.68%)
Feb 22, 2024 5.380 5.380 5.200 5.230 74,435 -0.10(-1.84%)
Feb 21, 2024 5.330 5.390 5.300 5.328 35,757 -0.02(-0.41%)
Feb 20, 2024 5.420 5.450 5.350 5.350 32,728 -0.12(-2.19%)
Feb 16, 2024 5.500 5.530 5.440 5.470 14,982 -0.15(-2.67%)
Feb 15, 2024 5.630 5.650 5.570 5.620 17,370 -0.02(-0.35%)
Feb 14, 2024 5.590 5.640 5.530 5.640 33,671 +0.12(+2.17%)
Feb 13, 2024 5.600 5.660 5.470 5.520 14,811 -0.29(-5.06%)
Feb 12, 2024 5.600 5.820 5.600 5.814 15,566 +0.23(+4.19%)
Feb 09, 2024 5.500 5.605 5.480 5.580 15,195 +0.02(+0.36%)
Feb 08, 2024 5.550 5.577 5.510 5.560 11,083 +0.03(+0.54%)
Feb 07, 2024 5.600 5.600 5.510 5.530 20,151 -0.05(-0.90%)
Feb 06, 2024 5.520 5.620 5.500 5.580 34,117 +0.00(+0.03%)
Feb 05, 2024 5.690 5.690 5.500 5.578 43,263 -0.19(-3.32%)
Feb 02, 2024 5.820 5.830 5.733 5.770 28,468 -0.09(-1.54%)
Feb 01, 2024 5.860 5.980 5.758 5.860 18,618 +0.12(+2.09%)
Jan 31, 2024 5.700 5.950 5.700 5.740 50,244 +0.18(+3.24%)
Jan 30, 2024 5.650 5.650 5.540 5.560 40,404 -0.13(-2.28%)
Jan 29, 2024 5.580 5.730 5.550 5.690 13,085 +0.07(+1.25%)
Jan 26, 2024 5.620 5.704 5.620 5.620 25,255 -0.02(-0.35%)
Jan 25, 2024 5.700 5.700 5.581 5.640 13,247 -0.02(-0.34%)
Jan 24, 2024 5.840 5.853 5.645 5.659 19,381 -0.11(-1.92%)
Jan 23, 2024 5.590 5.784 5.590 5.770 23,078 +0.30(+5.48%)
Jan 22, 2024 5.400 5.590 5.400 5.470 36,291 +0.07(+1.30%)
Jan 19, 2024 5.360 5.440 5.270 5.400 15,161 +0.00(+0.00%)
Jan 18, 2024 5.360 5.470 5.330 5.400 35,120 +0.09(+1.69%)
Jan 17, 2024 5.380 5.390 5.270 5.310 54,726 -0.19(-3.45%)
Jan 16, 2024 5.740 5.740 5.500 5.500 38,245 -0.27(-4.68%)
Jan 12, 2024 5.910 5.950 5.770 5.770 25,078 -0.13(-2.20%)
Jan 11, 2024 6.030 6.030 5.830 5.900 22,784 -0.14(-2.32%)
Jan 10, 2024 6.140 6.140 6.000 6.040 58,663 -0.04(-0.66%)
Jan 09, 2024 6.150 6.150 6.060 6.080 22,871 -0.09(-1.46%)
Jan 08, 2024 6.140 6.220 6.060 6.170 18,635 +0.02(+0.33%)
Jan 05, 2024 6.190 6.310 6.050 6.150 28,384 -0.09(-1.44%)
Jan 04, 2024 6.230 6.272 6.190 6.240 7,313 -0.02(-0.32%)
Jan 03, 2024 6.310 6.490 6.200 6.260 15,447 -0.12(-1.88%)
Jan 02, 2024 6.420 6.530 6.360 6.380 36,491 -0.07(-1.09%)
Dec 29, 2023 6.570 6.585 6.450 6.450 26,357 -0.17(-2.57%)
Dec 28, 2023 6.590 6.710 6.570 6.620 51,350 -0.01(-0.15%)
Dec 27, 2023 6.600 6.830 6.600 6.630 71,155 +0.11(+1.73%)
Dec 26, 2023 6.467 6.537 6.429 6.517 30,742 +0.13(+2.03%)
Dec 22, 2023 6.317 6.419 6.258 6.387 45,847 +0.01(+0.23%)
Dec 21, 2023 6.267 6.377 6.267 6.372 18,373 +0.21(+3.34%)
Dec 20, 2023 6.357 6.405 6.148 6.166 39,435 -0.19(-3.00%)
Dec 19, 2023 6.267 6.407 6.258 6.357 31,971 +0.10(+1.60%)
Dec 18, 2023 6.377 6.437 6.258 6.258 33,305 -0.15(-2.34%)
Dec 15, 2023 6.507 6.507 6.357 6.407 13,376 -0.07(-1.08%)
Dec 14, 2023 6.307 6.527 6.307 6.477 48,699 +0.27(+4.34%)
Dec 13, 2023 6.008 6.218 5.903 6.208 34,501 +0.15(+2.47%)
Dec 12, 2023 6.068 6.068 5.998 6.058 22,088 -0.02(-0.33%)
Dec 11, 2023 6.098 6.098 6.038 6.078 25,994 -0.06(-0.94%)
Dec 08, 2023 6.108 6.208 6.093 6.136 29,673 +0.03(+0.46%)
Dec 07, 2023 6.138 6.138 6.098 6.108 8,205 -0.04(-0.65%)
Dec 06, 2023 6.228 6.267 6.143 6.148 20,008 -0.09(-1.44%)
Dec 05, 2023 6.407 6.407 6.238 6.238 16,336 -0.15(-2.34%)
Dec 04, 2023 6.377 6.476 6.337 6.387 55,093 +0.00(+0.00%)
Dec 01, 2023 6.108 6.387 6.088 6.387 49,685 +0.12(+1.99%)
Nov 30, 2023 6.238 6.327 6.211 6.262 10,450 +0.01(+0.24%)
Nov 29, 2023 6.188 6.307 6.188 6.248 45,108 +0.12(+1.95%)
Nov 28, 2023 6.078 6.168 5.998 6.128 11,623 +0.00(+0.00%)
Nov 27, 2023 6.158 6.158 6.092 6.128 9,701 +0.00(+0.00%)
Nov 24, 2023 6.068 6.148 6.038 6.128 13,948 +0.07(+1.24%)
Nov 22, 2023 6.118 6.118 6.018 6.053 16,268 -0.00(-0.08%)
Nov 21, 2023 6.228 6.228 6.038 6.058 14,003 -0.18(-2.88%)
Nov 20, 2023 6.178 6.238 6.118 6.238 28,729 +0.12(+2.01%)
Nov 17, 2023 6.138 6.138 6.008 6.115 19,164 +0.05(+0.77%)
Nov 16, 2023 6.128 6.128 6.024 6.068 10,274 -0.10(-1.62%)
Nov 15, 2023 6.148 6.250 6.138 6.168 16,746 +0.08(+1.31%)
Nov 14, 2023 5.878 6.138 5.868 6.088 20,790 +0.47(+8.35%)
Nov 13, 2023 5.529 5.629 5.519 5.619 78,939 +0.00(+0.00%)
Nov 10, 2023 5.689 5.689 5.539 5.619 50,350 -0.35(-5.85%)
Nov 09, 2023 6.048 6.158 5.958 5.968 8,750 +0.02(+0.34%)
Nov 08, 2023 6.008 6.008 5.918 5.948 15,742 -0.06(-1.00%)
Nov 07, 2023 6.048 6.048 5.938 6.008 34,781 -0.15(-2.43%)
Nov 06, 2023 6.317 6.317 6.088 6.158 15,266 -0.08(-1.28%)
Nov 03, 2023 6.178 6.335 6.178 6.238 15,286 +0.22(+3.65%)
Nov 02, 2023 5.858 6.028 5.858 6.018 19,857 +0.34(+5.94%)
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.