Defiance Next Gen H2 ETF (HDRO)
NYSEARCA: HDRO · Real-Time Price · USD
33.98
+0.18 (0.54%)
Oct 25, 2024, 12:56 PM EDT - Market closed
HDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 34.04 | 34.04 | 33.64 | 33.80 | 33.80 | -0.12% | 3,697 |
| Oct 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.95% | 1,219 |
| Oct 22, 2024 | 34.59 | 34.59 | 34.51 | 34.51 | 34.51 | -1.11% | 1,721 |
| Oct 21, 2024 | 34.92 | 34.92 | 34.57 | 34.90 | 34.90 | -0.55% | 3,149 |
| Oct 18, 2024 | 34.80 | 35.09 | 34.71 | 35.09 | 35.09 | 1.99% | 2,506 |
| Oct 17, 2024 | 34.79 | 34.79 | 34.37 | 34.41 | 34.41 | -1.15% | 2,468 |
| Oct 16, 2024 | 34.90 | 34.95 | 34.76 | 34.81 | 34.81 | 0.09% | 1,699 |
| Oct 15, 2024 | 35.14 | 35.14 | 34.78 | 34.78 | 34.78 | -1.82% | 4,854 |
| Oct 14, 2024 | 35.47 | 35.51 | 35.36 | 35.42 | 35.42 | -0.58% | 6,051 |
| Oct 11, 2024 | 34.78 | 35.67 | 34.78 | 35.63 | 35.63 | 1.22% | 12,122 |
| Oct 10, 2024 | 35.64 | 35.64 | 35.20 | 35.20 | 35.20 | -2.45% | 5,040 |
| Oct 9, 2024 | 36.31 | 36.45 | 36.09 | 36.09 | 36.09 | -1.50% | 5,443 |
| Oct 8, 2024 | 37.03 | 37.03 | 36.64 | 36.64 | 36.64 | -1.84% | 3,397 |
| Oct 7, 2024 | 36.91 | 37.33 | 36.82 | 37.33 | 37.33 | 2.32% | 8,909 |
| Oct 4, 2024 | 36.96 | 37.01 | 36.48 | 36.48 | 36.48 | -1.51% | 7,445 |
| Oct 3, 2024 | 37.28 | 37.28 | 36.48 | 37.04 | 37.04 | -1.28% | 1,445 |
| Oct 2, 2024 | 37.20 | 37.52 | 36.88 | 37.52 | 37.52 | 0.43% | 2,826 |
| Oct 1, 2024 | 38.32 | 38.32 | 37.08 | 37.36 | 37.36 | -3.51% | 1,860 |
| Sep 30, 2024 | 39.12 | 39.20 | 38.64 | 38.72 | 38.72 | -0.62% | 1,278 |
| Sep 27, 2024 | 38.00 | 39.04 | 38.00 | 38.96 | 38.96 | 4.28% | 1,811 |
| Sep 26, 2024 | 37.60 | 38.08 | 37.36 | 37.36 | 37.36 | 2.41% | 10,748 |
| Sep 25, 2024 | 37.20 | 37.28 | 36.48 | 36.48 | 36.48 | -2.15% | 1,722 |
| Sep 24, 2024 | 37.20 | 37.36 | 36.88 | 37.28 | 37.28 | 0.87% | 1,309 |
| Sep 23, 2024 | 36.64 | 37.28 | 36.64 | 36.96 | 36.96 | 0.65% | 938 |
| Sep 20, 2024 | 37.36 | 37.36 | 36.24 | 36.72 | 36.72 | -3.16% | 7,616 |
| Sep 19, 2024 | 38.72 | 38.72 | 37.76 | 37.92 | 37.92 | -0.42% | 6,758 |
| Sep 18, 2024 | 37.76 | 38.80 | 37.44 | 38.08 | 38.08 | 1.06% | 3,996 |
| Sep 17, 2024 | 37.20 | 38.24 | 37.20 | 37.68 | 37.68 | 0.64% | 1,591 |
| Sep 16, 2024 | 37.36 | 37.44 | 36.80 | 37.44 | 37.44 | 0.21% | 1,327 |
| Sep 13, 2024 | 36.88 | 37.52 | 36.88 | 37.36 | 37.36 | 1.52% | 1,329 |
| Sep 12, 2024 | 36.64 | 36.80 | 36.32 | 36.80 | 36.80 | 1.10% | 1,722 |
| Sep 11, 2024 | 36.16 | 36.40 | 35.45 | 36.40 | 36.40 | 2.25% | 860 |
| Sep 10, 2024 | 35.28 | 35.60 | 34.80 | 35.60 | 35.60 | 1.14% | 1,308 |
| Sep 9, 2024 | 35.20 | 35.60 | 34.88 | 35.20 | 35.20 | 1.03% | 1,349 |
| Sep 6, 2024 | 35.84 | 36.24 | 34.61 | 34.84 | 34.84 | -3.44% | 1,889 |
| Sep 5, 2024 | 36.24 | 36.72 | 36.00 | 36.08 | 36.08 | 0.67% | 3,407 |
| Sep 4, 2024 | 35.84 | 36.72 | 35.84 | 35.84 | 35.84 | -0.44% | 6,365 |
| Sep 3, 2024 | 37.04 | 37.04 | 35.76 | 36.00 | 36.00 | -3.43% | 2,088 |
| Aug 30, 2024 | 37.60 | 38.00 | 37.20 | 37.28 | 37.28 | 0.65% | 1,474 |
| Aug 29, 2024 | 37.36 | 37.76 | 37.04 | 37.04 | 37.04 | -0.22% | 1,833 |
| Aug 28, 2024 | 37.68 | 37.76 | 36.80 | 37.12 | 37.12 | -2.32% | 1,930 |
| Aug 27, 2024 | 38.08 | 38.08 | 37.68 | 38.00 | 38.00 | -0.63% | 604 |
| Aug 26, 2024 | 38.64 | 38.64 | 38.00 | 38.24 | 38.24 | -0.73% | 1,233 |
| Aug 23, 2024 | 37.76 | 38.88 | 37.76 | 38.52 | 38.52 | 2.88% | 2,597 |
| Aug 22, 2024 | 38.16 | 38.16 | 37.04 | 37.44 | 37.44 | -2.09% | 1,915 |
| Aug 21, 2024 | 38.08 | 38.40 | 37.68 | 38.24 | 38.24 | 0.63% | 1,953 |
| Aug 20, 2024 | 38.96 | 38.96 | 37.68 | 38.00 | 38.00 | -1.45% | 2,068 |
| Aug 19, 2024 | 38.32 | 38.88 | 38.32 | 38.56 | 38.56 | 1.05% | 5,753 |
| Aug 16, 2024 | 38.00 | 38.32 | 37.76 | 38.16 | 38.16 | 0.42% | 2,933 |
| Aug 15, 2024 | 38.00 | 38.32 | 37.68 | 38.00 | 38.00 | 0.85% | 2,525 |
| Aug 14, 2024 | 38.08 | 38.24 | 37.44 | 37.68 | 37.68 | -0.84% | 1,327 |
| Aug 13, 2024 | 36.88 | 38.00 | 36.88 | 38.00 | 38.00 | 3.49% | 3,498 |
| Aug 12, 2024 | 37.20 | 37.20 | 36.48 | 36.72 | 36.72 | -0.65% | 989 |
| Aug 9, 2024 | 36.88 | 37.28 | 36.40 | 36.96 | 36.96 | 0.65% | 2,434 |
| Aug 8, 2024 | 36.00 | 36.72 | 36.00 | 36.72 | 36.72 | 3.15% | 2,776 |
| Aug 7, 2024 | 37.36 | 37.44 | 35.60 | 35.60 | 35.60 | -2.84% | 7,783 |
| Aug 6, 2024 | 36.80 | 36.96 | 36.40 | 36.64 | 36.64 | 1.10% | 3,553 |
| Aug 5, 2024 | 35.76 | 36.80 | 33.60 | 36.24 | 36.24 | -5.82% | 11,853 |
| Aug 2, 2024 | 38.56 | 38.56 | 38.08 | 38.48 | 38.48 | -2.04% | 5,952 |
| Aug 1, 2024 | 40.40 | 40.80 | 39.04 | 39.28 | 39.28 | -2.19% | 2,343 |
| Jul 31, 2024 | 39.60 | 40.40 | 39.60 | 40.16 | 40.16 | 2.45% | 3,210 |
| Jul 30, 2024 | 39.84 | 39.84 | 39.20 | 39.20 | 39.20 | -1.21% | 1,272 |
| Jul 29, 2024 | 40.32 | 40.36 | 39.44 | 39.68 | 39.68 | -2.55% | 1,522 |
| Jul 26, 2024 | 40.48 | 40.72 | 40.41 | 40.72 | 40.72 | 2.41% | 1,807 |
| Jul 25, 2024 | 40.00 | 40.80 | 39.60 | 39.76 | 39.76 | -0.40% | 11,544 |
| Jul 24, 2024 | 40.24 | 40.80 | 39.92 | 39.92 | 39.92 | -1.77% | 2,733 |
| Jul 23, 2024 | 40.56 | 40.64 | 40.08 | 40.64 | 40.64 | 0.20% | 2,728 |
| Jul 22, 2024 | 40.64 | 40.88 | 40.24 | 40.56 | 40.56 | 1.40% | 2,738 |
| Jul 19, 2024 | 40.88 | 40.88 | 40.00 | 40.00 | 40.00 | -4.21% | 5,871 |
| Jul 18, 2024 | 43.20 | 43.28 | 41.60 | 41.76 | 41.76 | -3.51% | 2,298 |
| Jul 17, 2024 | 44.00 | 44.48 | 42.88 | 43.28 | 43.28 | -3.22% | 2,707 |
| Jul 16, 2024 | 43.92 | 44.72 | 43.20 | 44.72 | 44.72 | 2.19% | 4,055 |
| Jul 15, 2024 | 44.00 | 44.00 | 42.88 | 43.76 | 43.76 | -2.15% | 9,507 |
| Jul 12, 2024 | 43.76 | 44.85 | 43.76 | 44.72 | 44.72 | 3.90% | 5,710 |
| Jul 11, 2024 | 42.64 | 43.20 | 42.48 | 43.04 | 43.04 | 3.46% | 9,802 |
| Jul 10, 2024 | 41.36 | 41.64 | 41.04 | 41.60 | 41.60 | 0.78% | 1,191 |
| Jul 9, 2024 | 41.52 | 41.52 | 40.72 | 41.28 | 41.28 | -0.39% | 1,214 |
| Jul 8, 2024 | 41.36 | 42.00 | 41.28 | 41.44 | 41.44 | 0.58% | 4,318 |
| Jul 5, 2024 | 40.56 | 41.28 | 40.56 | 41.20 | 41.20 | 1.38% | 10,081 |
| Jul 3, 2024 | 39.52 | 40.80 | 39.52 | 40.64 | 40.64 | 3.25% | 4,766 |
| Jul 2, 2024 | 39.68 | 39.68 | 38.88 | 39.36 | 39.36 | -1.01% | 5,448 |
| Jul 1, 2024 | 40.40 | 40.80 | 39.76 | 39.76 | 39.76 | -0.80% | 6,260 |
| Jun 28, 2024 | 41.20 | 41.20 | 39.88 | 40.08 | 40.08 | -1.38% | 2,072 |
| Jun 27, 2024 | 40.88 | 40.88 | 40.24 | 40.64 | 40.64 | -0.59% | 2,691 |
| Jun 26, 2024 | 41.20 | 41.20 | 40.48 | 40.88 | 40.88 | -1.35% | 2,248 |
| Jun 25, 2024 | 42.24 | 42.24 | 41.28 | 41.44 | 41.44 | -1.89% | 2,338 |
| Jun 24, 2024 | 41.84 | 42.24 | 41.52 | 42.24 | 42.24 | 1.34% | 1,546 |
| Jun 21, 2024 | 43.12 | 43.12 | 41.68 | 41.68 | 41.68 | -2.80% | 4,219 |
| Jun 20, 2024 | 42.80 | 43.52 | 42.80 | 42.88 | 42.88 | - | 15,005 |
| Jun 18, 2024 | 42.88 | 43.12 | 42.80 | 42.88 | 42.88 | 0.37% | 1,822 |
| Jun 17, 2024 | 43.04 | 43.20 | 42.48 | 42.72 | 42.72 | -1.29% | 11,017 |
| Jun 14, 2024 | 44.40 | 44.40 | 42.88 | 43.28 | 43.28 | -4.25% | 6,736 |
| Jun 13, 2024 | 46.24 | 46.24 | 44.72 | 45.20 | 45.20 | -1.40% | 2,699 |
| Jun 12, 2024 | 46.24 | 47.36 | 45.76 | 45.84 | 45.84 | 0.88% | 935 |
| Jun 11, 2024 | 46.80 | 46.80 | 45.20 | 45.44 | 45.44 | -3.73% | 11,589 |
| Jun 10, 2024 | 45.84 | 47.28 | 45.84 | 47.20 | 47.20 | 1.72% | 4,319 |
| Jun 7, 2024 | 46.80 | 47.12 | 46.08 | 46.40 | 46.40 | -2.19% | 1,067 |
| Jun 6, 2024 | 47.76 | 47.76 | 46.96 | 47.44 | 47.44 | -1.50% | 2,257 |
| Jun 5, 2024 | 48.32 | 48.32 | 47.28 | 48.16 | 48.16 | 0.33% | 4,877 |
| Jun 4, 2024 | 49.28 | 49.28 | 48.00 | 48.00 | 48.00 | -4.31% | 14,567 |