MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.620 +0.030 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024 5.050 5.100 4.880 4.910 18,748 -0.11(-2.19%)
Jul 31, 2024 4.950 5.050 4.950 5.020 25,683 +0.12(+2.45%)
Jul 30, 2024 4.980 4.980 4.900 4.900 10,181 -0.06(-1.21%)
Jul 29, 2024 5.040 5.045 4.930 4.960 12,176 -0.13(-2.55%)
Jul 26, 2024 5.060 5.090 5.051 5.090 14,459 +0.12(+2.41%)
Jul 25, 2024 5.000 5.100 4.950 4.970 92,358 -0.02(-0.40%)
Jul 24, 2024 5.030 5.100 4.990 4.990 21,854 -0.09(-1.77%)
Jul 23, 2024 5.070 5.080 5.010 5.080 21,827 +0.01(+0.20%)
Jul 22, 2024 5.080 5.110 5.030 5.070 21,910 +0.07(+1.40%)
Jul 19, 2024 5.110 5.110 5.000 5.000 46,968 -0.22(-4.21%)
Jul 18, 2024 5.400 5.410 5.200 5.220 18,370 -0.19(-3.51%)
Jul 17, 2024 5.500 5.560 5.360 5.410 21,662 -0.18(-3.22%)
Jul 16, 2024 5.490 5.590 5.400 5.590 32,430 +0.12(+2.19%)
Jul 15, 2024 5.500 5.500 5.360 5.470 76,058 -0.12(-2.15%)
Jul 12, 2024 5.470 5.606 5.470 5.590 45,682 +0.21(+3.90%)
Jul 11, 2024 5.330 5.400 5.310 5.380 78,418 +0.18(+3.46%)
Jul 10, 2024 5.170 5.205 5.130 5.200 9,530 +0.04(+0.78%)
Jul 09, 2024 5.190 5.190 5.090 5.160 9,716 -0.02(-0.39%)
Jul 08, 2024 5.170 5.250 5.160 5.180 34,546 +0.03(+0.58%)
Jul 05, 2024 5.070 5.160 5.070 5.150 80,650 +0.07(+1.38%)
Jul 03, 2024 4.940 5.100 4.940 5.080 38,132 +0.16(+3.25%)
Jul 02, 2024 4.960 4.960 4.860 4.920 43,581 -0.05(-1.01%)
Jul 01, 2024 5.050 5.100 4.970 4.970 50,082 -0.04(-0.80%)
Jun 28, 2024 5.150 5.150 4.985 5.010 16,581 -0.07(-1.38%)
Jun 27, 2024 5.110 5.110 5.030 5.080 21,526 -0.03(-0.59%)
Jun 26, 2024 5.150 5.150 5.060 5.110 17,985 -0.07(-1.35%)
Jun 25, 2024 5.280 5.280 5.160 5.180 18,709 -0.10(-1.89%)
Jun 24, 2024 5.230 5.280 5.190 5.280 12,370 +0.07(+1.34%)
Jun 21, 2024 5.390 5.390 5.210 5.210 33,755 -0.15(-2.80%)
Jun 20, 2024 5.350 5.440 5.350 5.360 120,046 +0.00(+0.00%)
Jun 18, 2024 5.360 5.390 5.350 5.360 14,581 +0.02(+0.37%)
Jun 17, 2024 5.380 5.400 5.310 5.340 88,142 -0.07(-1.29%)
Jun 14, 2024 5.550 5.550 5.360 5.410 53,889 -0.24(-4.25%)
Jun 13, 2024 5.780 5.780 5.590 5.650 21,594 -0.08(-1.40%)
Jun 12, 2024 5.780 5.920 5.720 5.730 7,483 +0.05(+0.88%)
Jun 11, 2024 5.850 5.850 5.650 5.680 92,713 -0.22(-3.73%)
Jun 10, 2024 5.730 5.910 5.730 5.900 34,556 +0.10(+1.72%)
Jun 07, 2024 5.850 5.890 5.760 5.800 8,543 -0.13(-2.19%)
Jun 06, 2024 5.970 5.970 5.870 5.930 18,056 -0.09(-1.50%)
Jun 05, 2024 6.040 6.040 5.910 6.020 39,016 +0.02(+0.33%)
Jun 04, 2024 6.160 6.160 6.000 6.000 116,542 -0.27(-4.31%)
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.
TOP
Email a Story