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 )

5.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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%)
Jun 01, 2023 8.273 8.433 8.254 8.383 33,067 +0.14(+1.69%)
May 31, 2023 8.333 8.372 8.194 8.244 68,198 -0.18(-2.13%)
May 30, 2023 8.413 8.483 8.343 8.423 33,120 +0.07(+0.84%)
May 26, 2023 8.393 8.413 8.348 8.353 10,135 -0.03(-0.36%)
May 25, 2023 8.513 8.513 8.313 8.383 51,568 -0.05(-0.63%)
May 24, 2023 8.523 8.523 8.413 8.437 8,380 -0.22(-2.50%)
May 23, 2023 8.743 8.753 8.619 8.653 17,144 -0.09(-1.07%)
May 22, 2023 8.643 8.782 8.593 8.747 25,095 +0.18(+2.14%)
May 19, 2023 8.553 8.693 8.553 8.563 26,642 +0.03(+0.35%)
May 18, 2023 8.583 8.583 8.493 8.533 12,150 -0.05(-0.58%)
May 17, 2023 8.443 8.633 8.443 8.583 14,826 +0.14(+1.65%)
May 16, 2023 8.503 8.548 8.443 8.443 5,968 -0.13(-1.51%)
May 15, 2023 8.523 8.593 8.413 8.573 11,276 +0.15(+1.78%)
May 12, 2023 8.543 8.613 8.413 8.423 15,382 -0.12(-1.42%)
May 11, 2023 8.593 8.593 8.468 8.545 13,523 -0.15(-1.70%)
May 10, 2023 8.872 8.872 8.653 8.693 44,222 -0.04(-0.46%)
May 09, 2023 8.812 8.832 8.683 8.733 25,505 -0.28(-3.15%)
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 8.942 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%)
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.