Defiance Next Gen H2 ETF (HDRO)
33.74
-0.65
(-1.89%)
USD |
NYSEARCA |
Nov 21, 16:00
34.04
+0.30
(+0.88%)
Pre-Market: 20:00
HDRO Price: 33.74 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.04 | 34.04 | 33.74 | 33.74 | 3404.00 |
| Nov 20, 2024 | 33.88 | 34.40 | 33.88 | 34.40 | 2803.00 |
| Nov 19, 2024 | 34.29 | 34.54 | 34.29 | 34.46 | 3621.00 |
| Nov 18, 2024 | 33.29 | 35.05 | 33.09 | 34.66 | 6510.00 |
| Nov 15, 2024 | 32.25 | 33.38 | 31.50 | 32.94 | 5710.00 |
| Nov 14, 2024 | 30.47 | 31.66 | 30.27 | 30.82 | 17218.00 |
| Nov 13, 2024 | 30.94 | 30.94 | 30.53 | 30.70 | 11620.00 |
| Nov 12, 2024 | 31.50 | 31.50 | 30.60 | 30.87 | 5372.00 |
| Nov 11, 2024 | 32.45 | 32.72 | 31.92 | 32.27 | 17459.00 |
| Nov 08, 2024 | 32.44 | 32.84 | 32.30 | 32.84 | 8313.00 |
| Nov 07, 2024 | 32.54 | 32.85 | 32.54 | 32.54 | 8969.00 |
| Nov 06, 2024 | 33.28 | 33.28 | 32.28 | 32.56 | 21460.00 |
| Nov 05, 2024 | 35.50 | 35.80 | 35.28 | 35.80 | 2477.00 |
| Nov 04, 2024 | 34.71 | 35.74 | 34.71 | 35.53 | 5611.00 |
| Nov 01, 2024 | 34.44 | 34.44 | 33.78 | 33.78 | 10268.00 |
| Oct 31, 2024 | 33.94 | 33.94 | 33.44 | 33.50 | 6621.00 |
| Oct 30, 2024 | 34.04 | 34.26 | 34.04 | 34.06 | 1140.00 |
| Oct 29, 2024 | 34.36 | 34.36 | 34.35 | 34.35 | 840.00 |
| Oct 28, 2024 | 34.26 | 34.99 | 34.26 | 34.91 | 2939.00 |
| Oct 25, 2024 | 33.97 | 34.07 | 33.63 | 33.63 | 1591.00 |
| Oct 24, 2024 | 34.04 | 34.04 | 33.64 | 33.80 | 3697.00 |
| Oct 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 1219.00 |
| Oct 22, 2024 | 34.59 | 34.59 | 34.51 | 34.51 | 1721.00 |
| Oct 21, 2024 | 34.92 | 34.92 | 34.57 | 34.90 | 3149.00 |
| Oct 18, 2024 | 34.80 | 35.09 | 34.71 | 35.09 | 2506.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.70
Minimum
Nov 13 2024
236.44
Maximum
Mar 11 2021
94.89
Average
77.55
Median