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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	4.890	4.900	4.830	4.840	10,224	-0.03(-0.62%)
Sep 27, 2024	4.750	4.880	4.750	4.870	14,494	+0.20(+4.28%)
Sep 26, 2024	4.700	4.760	4.670	4.670	85,985	+0.11(+2.41%)
Sep 25, 2024	4.650	4.660	4.560	4.560	13,779	-0.10(-2.15%)
Sep 24, 2024	4.650	4.670	4.610	4.660	10,471	+0.04(+0.87%)
Sep 23, 2024	4.580	4.660	4.580	4.620	7,508	+0.03(+0.65%)
Sep 20, 2024	4.670	4.670	4.530	4.590	60,932	-0.15(-3.16%)
Sep 19, 2024	4.840	4.840	4.720	4.740	53,893	-0.02(-0.42%)
Sep 18, 2024	4.720	4.850	4.680	4.760	31,971	+0.05(+1.06%)
Sep 17, 2024	4.650	4.780	4.650	4.710	12,728	+0.03(+0.64%)
Sep 16, 2024	4.670	4.680	4.600	4.680	10,622	+0.01(+0.21%)
Sep 13, 2024	4.610	4.690	4.610	4.670	10,634	+0.07(+1.52%)
Sep 12, 2024	4.580	4.600	4.540	4.600	13,782	+0.05(+1.10%)
Sep 11, 2024	4.520	4.550	4.431	4.550	6,885	+0.10(+2.25%)
Sep 10, 2024	4.410	4.450	4.350	4.450	10,471	+0.05(+1.14%)
Sep 09, 2024	4.400	4.450	4.360	4.400	10,794	+0.04(+1.03%)
Sep 06, 2024	4.480	4.530	4.327	4.355	15,116	-0.15(-3.44%)
Sep 05, 2024	4.530	4.590	4.500	4.510	27,260	+0.03(+0.67%)
Sep 04, 2024	4.480	4.590	4.480	4.480	51,025	-0.02(-0.44%)
Sep 03, 2024	4.630	4.630	4.470	4.500	16,704	-0.16(-3.43%)
Aug 30, 2024	4.700	4.750	4.650	4.660	11,795	+0.03(+0.65%)
Aug 29, 2024	4.670	4.720	4.630	4.630	14,665	-0.01(-0.22%)
Aug 28, 2024	4.710	4.720	4.600	4.640	15,443	-0.11(-2.32%)
Aug 27, 2024	4.760	4.760	4.710	4.750	4,832	-0.03(-0.63%)
Aug 26, 2024	4.830	4.830	4.750	4.780	9,871	-0.04(-0.73%)
Aug 23, 2024	4.720	4.860	4.720	4.815	20,778	+0.14(+2.88%)
Aug 22, 2024	4.770	4.770	4.630	4.680	15,320	-0.10(-2.09%)
Aug 21, 2024	4.760	4.800	4.710	4.780	15,630	+0.03(+0.63%)
Aug 20, 2024	4.870	4.870	4.710	4.750	16,551	-0.07(-1.45%)
Aug 19, 2024	4.790	4.860	4.790	4.820	46,031	+0.05(+1.05%)
Aug 16, 2024	4.750	4.790	4.720	4.770	23,470	+0.02(+0.42%)
Aug 15, 2024	4.750	4.790	4.710	4.750	20,205	+0.04(+0.85%)
Aug 14, 2024	4.760	4.780	4.680	4.710	10,622	-0.04(-0.84%)
Aug 13, 2024	4.610	4.750	4.610	4.750	27,986	+0.16(+3.49%)
Aug 12, 2024	4.650	4.650	4.560	4.590	7,902	-0.03(-0.65%)
Aug 09, 2024	4.610	4.660	4.550	4.620	19,479	+0.03(+0.65%)
Aug 08, 2024	4.500	4.590	4.500	4.590	22,071	+0.14(+3.15%)
Aug 07, 2024	4.670	4.680	4.450	4.450	62,255	-0.13(-2.84%)
Aug 06, 2024	4.600	4.620	4.550	4.580	28,428	+0.05(+1.10%)
Aug 05, 2024	4.470	4.600	4.200	4.530	94,825	-0.28(-5.82%)
Aug 02, 2024	4.820	4.820	4.760	4.810	47,619	-0.10(-2.04%)

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.