Defiance Next Gen H2 ETF (HDRO) Historical Stock Data

10.81 ↓0.10 (-0.96%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, HDRO is up 0.15% a day on average. There have been 17 days where Defiance Next Gen H2 ETF closed green and 13 days where HDRO closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2611.0110.81↓$0.20 (-1.82%)10.7211.0714.64K
2023-01-2510.8310.92↑$0.08 (0.78%)10.6210.9223.30K
2023-01-2410.9410.95↑$0.01 (0.09%)10.9211.0320.25K
2023-01-2310.6610.94↑$0.28 (2.63%)10.6611.0236.40K
2023-01-2010.3910.62↑$0.23 (2.21%)10.3910.6212.79K
2023-01-1910.4310.32↓$0.12 (-1.10%)10.2010.4626.50K
2023-01-1810.8310.69↓$0.14 (-1.29%)10.6911.0733.37K
2023-01-1710.7510.83↑$0.08 (0.74%)10.6710.8326.59K
2023-01-1310.7310.88↑$0.15 (1.40%)10.6710.8819.20K
2023-01-1210.7110.78↑$0.07 (0.65%)10.5910.7813.34K
2023-01-1110.4010.58↑$0.18 (1.73%)10.3510.6026.59K
2023-01-1010.1110.27↑$0.16 (1.58%)10.0510.2722.04K
2023-01-099.9510.11↑$0.16 (1.61%)9.9510.2020.80K
2023-01-069.499.74↑$0.25 (2.63%)9.299.7712.06K
2023-01-059.489.32↓$0.16 (-1.69%)9.309.4810.78K
2023-01-049.429.57↑$0.15 (1.60%)9.429.6217.47K
2023-01-039.529.27↓$0.25 (-2.63%)9.239.5715.70K
2022-12-309.399.39↓$0.00 (-0.01%)9.289.3929.81K
2022-12-299.219.45↑$0.24 (2.61%)9.219.4722.28K
2022-12-289.239.16↓$0.07 (-0.76%)9.109.2425.55K
2022-12-279.259.12↓$0.13 (-1.41%)9.129.3020.50K
2022-12-239.279.28↑$0.01 (0.11%)9.229.3112.49K
2022-12-229.409.36↓$0.04 (-0.43%)9.189.4111.44K
2022-12-219.509.59↑$0.09 (0.95%)9.439.6520.95K
2022-12-209.629.57↓$0.05 (-0.52%)9.559.6819.94K
2022-12-1910.109.87↓$0.23 (-2.28%)9.8210.1029.30K
2022-12-1610.0010.10↑$0.10 (1.00%)9.9010.1025.77K
2022-12-1510.4310.17↓$0.26 (-2.49%)10.1610.4321.51K
2022-12-1410.4510.51↑$0.06 (0.57%)10.4310.6532.41K
2022-12-1310.6010.38↓$0.22 (-2.08%)10.3110.7322.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$HDRO id rather have a dip then rip than a gap and crap

0 Like Report
beardedstocks

$HDRO the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
4texin

$HDRO we finna be at the top yo

0 Like Report
jchonnee

$HDRO I'm friggin bored. Just give us our money already

0 Like Report
im_drank

$HDRO great sale!!!! Buy buy buy

0 Like Report