Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETF Series Defiance Next Gen H2 ETF
(NY:
HDRO
)
4.815
+0.135 (+2.88%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.