Defiance Next Gen H2 ETF (HDRO)
NYSEARCA: HDRO · Real-Time Price · USD
29.73
-0.61 (-2.02%)
At close: Mar 24, 2025, 4:00 PM
28.24
-1.49 (-5.01%)
After-hours: Mar 24, 2025, 6:00 PM EST
HDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 29.56 | 29.78 | 29.44 | 29.44 | 29.44 | -0.98% | 5,766 |
| Mar 24, 2025 | 30.35 | 30.35 | 29.73 | 29.73 | 29.73 | -2.02% | 5,918 |
| Mar 21, 2025 | 30.75 | 30.94 | 30.21 | 30.34 | 30.34 | -3.90% | 3,148 |
| Mar 20, 2025 | 31.40 | 31.83 | 31.39 | 31.57 | 31.57 | -1.09% | 2,118 |
| Mar 19, 2025 | 31.87 | 31.97 | 31.74 | 31.92 | 31.92 | -1.08% | 3,527 |
| Mar 18, 2025 | 32.57 | 32.57 | 32.18 | 32.27 | 32.27 | -0.80% | 3,230 |
| Mar 17, 2025 | 32.00 | 32.53 | 32.00 | 32.53 | 32.53 | 4.42% | 1,696 |
| Mar 14, 2025 | 31.16 | 31.16 | 31.00 | 31.15 | 31.15 | 1.09% | 2,046 |
| Mar 13, 2025 | 31.13 | 31.14 | 30.71 | 30.81 | 30.81 | 0.31% | 2,165 |
| Mar 12, 2025 | 30.86 | 30.86 | 30.56 | 30.72 | 30.72 | 3.75% | 3,002 |
| Mar 11, 2025 | 29.69 | 29.76 | 29.01 | 29.61 | 29.61 | -0.08% | 16,415 |
| Mar 10, 2025 | 29.98 | 30.13 | 29.34 | 29.63 | 29.63 | -4.60% | 3,709 |
| Mar 7, 2025 | 30.54 | 31.06 | 30.35 | 31.06 | 31.06 | 3.02% | 4,114 |
| Mar 6, 2025 | 30.39 | 30.39 | 30.00 | 30.15 | 30.15 | -2.70% | 2,658 |
| Mar 5, 2025 | 30.34 | 30.99 | 30.34 | 30.99 | 30.99 | 3.00% | 6,927 |
| Mar 4, 2025 | 29.03 | 30.17 | 29.03 | 30.09 | 30.09 | 1.16% | 7,220 |
| Mar 3, 2025 | 30.81 | 30.81 | 29.65 | 29.74 | 29.74 | -2.75% | 9,014 |
| Feb 28, 2025 | 30.64 | 30.75 | 30.22 | 30.58 | 30.58 | -0.35% | 13,107 |
| Feb 27, 2025 | 31.38 | 31.41 | 30.69 | 30.69 | 30.69 | -1.43% | 4,346 |
| Feb 26, 2025 | 31.12 | 31.49 | 31.12 | 31.13 | 31.13 | 1.28% | 9,699 |
| Feb 25, 2025 | 31.03 | 31.03 | 30.49 | 30.74 | 30.74 | -1.10% | 3,299 |
| Feb 24, 2025 | 31.71 | 31.71 | 30.97 | 31.08 | 31.08 | -1.74% | 3,300 |
| Feb 21, 2025 | 32.59 | 32.59 | 31.63 | 31.63 | 31.63 | -3.06% | 14,329 |
| Feb 20, 2025 | 32.97 | 32.97 | 32.33 | 32.63 | 32.63 | -1.95% | 11,184 |
| Feb 19, 2025 | 33.44 | 33.75 | 33.28 | 33.28 | 33.28 | 0.76% | 23,823 |
| Feb 18, 2025 | 33.15 | 33.45 | 33.03 | 33.03 | 33.03 | 0.49% | 22,221 |
| Feb 14, 2025 | 33.11 | 33.11 | 32.83 | 32.87 | 32.87 | 0.43% | 2,482 |
| Feb 13, 2025 | 32.25 | 32.78 | 32.25 | 32.73 | 32.73 | 2.60% | 793 |
| Feb 12, 2025 | 31.41 | 31.94 | 31.37 | 31.90 | 31.90 | 0.63% | 3,275 |
| Feb 11, 2025 | 31.91 | 31.97 | 31.62 | 31.70 | 31.70 | -3.06% | 5,596 |
| Feb 10, 2025 | 32.83 | 32.83 | 32.56 | 32.70 | 32.70 | 0.89% | 2,888 |
| Feb 7, 2025 | 32.96 | 32.96 | 32.39 | 32.42 | 32.42 | -1.41% | 3,474 |
| Feb 6, 2025 | 32.72 | 33.00 | 32.72 | 32.88 | 32.88 | 0.82% | 9,223 |
| Feb 5, 2025 | 32.67 | 33.04 | 32.61 | 32.61 | 32.61 | 0.64% | 5,665 |
| Feb 4, 2025 | 32.09 | 32.73 | 32.04 | 32.40 | 32.40 | 2.15% | 3,719 |
| Feb 3, 2025 | 31.15 | 32.02 | 31.14 | 31.72 | 31.72 | -2.64% | 5,076 |
| Jan 31, 2025 | 32.89 | 33.21 | 32.58 | 32.58 | 32.58 | -0.08% | 1,011 |
| Jan 30, 2025 | 32.39 | 32.75 | 32.39 | 32.61 | 32.61 | 2.16% | 5,240 |
| Jan 29, 2025 | 31.82 | 31.92 | 31.77 | 31.92 | 31.92 | 0.13% | 1,548 |
| Jan 28, 2025 | 31.98 | 32.03 | 31.66 | 31.88 | 31.88 | -0.54% | 2,783 |
| Jan 27, 2025 | 32.79 | 32.79 | 31.98 | 32.05 | 32.05 | -4.96% | 4,805 |
| Jan 24, 2025 | 33.52 | 34.02 | 33.52 | 33.72 | 33.72 | 0.26% | 3,910 |
| Jan 23, 2025 | 33.07 | 33.67 | 33.04 | 33.64 | 33.64 | 1.41% | 3,561 |
| Jan 22, 2025 | 34.12 | 34.12 | 33.17 | 33.17 | 33.17 | -2.59% | 3,011 |
| Jan 21, 2025 | 34.25 | 34.25 | 34.00 | 34.05 | 34.05 | -0.27% | 2,750 |
| Jan 17, 2025 | 34.37 | 34.47 | 34.14 | 34.14 | 34.14 | -0.95% | 3,701 |
| Jan 16, 2025 | 34.50 | 34.50 | 33.99 | 34.47 | 34.47 | 0.29% | 5,762 |
| Jan 15, 2025 | 34.65 | 34.69 | 34.37 | 34.37 | 34.37 | 0.90% | 5,849 |
| Jan 14, 2025 | 34.65 | 35.12 | 34.00 | 34.07 | 34.07 | -0.22% | 11,959 |
| Jan 13, 2025 | 34.20 | 34.20 | 33.75 | 34.14 | 34.14 | -4.84% | 6,443 |