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.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	11.01	10.81	↓$0.20 (-1.82%)	10.72	11.07	14.64K
2023-01-25	10.83	10.92	↑$0.08 (0.78%)	10.62	10.92	23.30K
2023-01-24	10.94	10.95	↑$0.01 (0.09%)	10.92	11.03	20.25K
2023-01-23	10.66	10.94	↑$0.28 (2.63%)	10.66	11.02	36.40K
2023-01-20	10.39	10.62	↑$0.23 (2.21%)	10.39	10.62	12.79K
2023-01-19	10.43	10.32	↓$0.12 (-1.10%)	10.20	10.46	26.50K
2023-01-18	10.83	10.69	↓$0.14 (-1.29%)	10.69	11.07	33.37K
2023-01-17	10.75	10.83	↑$0.08 (0.74%)	10.67	10.83	26.59K
2023-01-13	10.73	10.88	↑$0.15 (1.40%)	10.67	10.88	19.20K
2023-01-12	10.71	10.78	↑$0.07 (0.65%)	10.59	10.78	13.34K
2023-01-11	10.40	10.58	↑$0.18 (1.73%)	10.35	10.60	26.59K
2023-01-10	10.11	10.27	↑$0.16 (1.58%)	10.05	10.27	22.04K
2023-01-09	9.95	10.11	↑$0.16 (1.61%)	9.95	10.20	20.80K
2023-01-06	9.49	9.74	↑$0.25 (2.63%)	9.29	9.77	12.06K
2023-01-05	9.48	9.32	↓$0.16 (-1.69%)	9.30	9.48	10.78K
2023-01-04	9.42	9.57	↑$0.15 (1.60%)	9.42	9.62	17.47K
2023-01-03	9.52	9.27	↓$0.25 (-2.63%)	9.23	9.57	15.70K
2022-12-30	9.39	9.39	↓$0.00 (-0.01%)	9.28	9.39	29.81K
2022-12-29	9.21	9.45	↑$0.24 (2.61%)	9.21	9.47	22.28K
2022-12-28	9.23	9.16	↓$0.07 (-0.76%)	9.10	9.24	25.55K
2022-12-27	9.25	9.12	↓$0.13 (-1.41%)	9.12	9.30	20.50K
2022-12-23	9.27	9.28	↑$0.01 (0.11%)	9.22	9.31	12.49K
2022-12-22	9.40	9.36	↓$0.04 (-0.43%)	9.18	9.41	11.44K
2022-12-21	9.50	9.59	↑$0.09 (0.95%)	9.43	9.65	20.95K
2022-12-20	9.62	9.57	↓$0.05 (-0.52%)	9.55	9.68	19.94K
2022-12-19	10.10	9.87	↓$0.23 (-2.28%)	9.82	10.10	29.30K
2022-12-16	10.00	10.10	↑$0.10 (1.00%)	9.90	10.10	25.77K
2022-12-15	10.43	10.17	↓$0.26 (-2.49%)	10.16	10.43	21.51K
2022-12-14	10.45	10.51	↑$0.06 (0.57%)	10.43	10.65	32.41K
2022-12-13	10.60	10.38	↓$0.22 (-2.08%)	10.31	10.73	22.51K