Defiance Next Gen H2 ETF (HDRO) Historical Stock Data
5.22 ↑0.09 (1.75%)
As of May 6, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, HDRO is down -0.09% a day on average. There have been 16 days where Defiance Next Gen H2 ETF closed green and 14 days where HDRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.18 | 5.22 | ↑$0.04 (0.77%) | 5.18 | 5.24 | 15.90K |
| 2024-05-03 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.09 | 5.21 | 31.32K |
| 2024-05-02 | 4.99 | 5.01 | ↑$0.02 (0.34%) | 4.91 | 5.01 | 6.93K |
| 2024-05-01 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.88 | 5.03 | 5.59K |
| 2024-04-30 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.90 | 4.96 | 10.35K |
| 2024-04-29 | 4.88 | 5.00 | ↑$0.12 (2.46%) | 4.88 | 5.02 | 10.72K |
| 2024-04-26 | 4.73 | 4.80 | ↑$0.07 (1.48%) | 4.73 | 4.83 | 7.38K |
| 2024-04-25 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.57 | 4.70 | 10.58K |
| 2024-04-24 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.69 | 4.82 | 13.02K |
| 2024-04-23 | 4.74 | 4.83 | ↑$0.09 (1.90%) | 4.74 | 4.87 | 16.93K |
| 2024-04-22 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.67 | 4.78 | 49.10K |
| 2024-04-19 | 4.80 | 4.72 | ↓$0.08 (-1.67%) | 4.72 | 4.83 | 38.55K |
| 2024-04-18 | 4.86 | 4.82 | ↓$0.04 (-0.88%) | 4.78 | 4.91 | 14.72K |
| 2024-04-17 | 4.85 | 4.77 | ↓$0.08 (-1.65%) | 4.75 | 4.85 | 20.26K |
| 2024-04-16 | 4.94 | 4.85 | ↓$0.09 (-1.84%) | 4.80 | 4.94 | 35.22K |
| 2024-04-15 | 5.06 | 4.91 | ↓$0.15 (-2.91%) | 4.91 | 5.06 | 22.33K |
| 2024-04-12 | 5.16 | 5.04 | ↓$0.12 (-2.33%) | 5.04 | 5.18 | 18.66K |
| 2024-04-11 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.16 | 5.26 | 16.63K |
| 2024-04-10 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.20 | 5.30 | 15.68K |
| 2024-04-09 | 5.40 | 5.52 | ↑$0.12 (2.22%) | 5.40 | 5.58 | 31.59K |
| 2024-04-08 | 5.33 | 5.34 | ↑$0.01 (0.19%) | 5.33 | 5.41 | 35.76K |
| 2024-04-05 | 5.28 | 5.33 | ↑$0.05 (0.95%) | 5.28 | 5.33 | 8.04K |
| 2024-04-04 | 5.39 | 5.28 | ↓$0.11 (-2.04%) | 5.28 | 5.49 | 22.17K |
| 2024-04-03 | 5.27 | 5.34 | ↑$0.07 (1.33%) | 5.26 | 5.34 | 15.59K |
| 2024-04-02 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.23 | 5.34 | 13.14K |
| 2024-04-01 | 5.33 | 5.39 | ↑$0.06 (1.13%) | 5.33 | 5.39 | 21.89K |
| 2024-03-28 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.27 | 5.33 | 4.93K |
| 2024-03-27 | 5.20 | 5.28 | ↑$0.08 (1.54%) | 5.17 | 5.30 | 5.87K |
| 2024-03-26 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.17 | 5.23 | 21.94K |
| 2024-03-25 | 5.16 | 5.15 | ↓$0.02 (-0.29%) | 5.15 | 5.20 | 5.64K |
Create an account or log in to view more rows.
$HDRO How can this stock move so little? Damn
$HDRO take what we can get
$HDRO omg lol
$HDRO Price target here?
$HDRO eyeing for a scalp
$HDRO Slapping that ask today
$HDRO wow
looking like it’s going to be a monster day!
$HDRO what caused the sell off in an otherwise good tech market today?
$HDRO good times
$HDRO gap it slap it ask it !