Defiance Next Gen H2 ETF (HDRO)
4.60
-0.14
(-2.95%)
USD |
NYSEARCA |
Sep 20, 16:00
4.60
0.00 (0.00%)
After-Hours: 19:00
HDRO Price: 4.60 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 4.84 | 4.84 | 4.72 | 4.74 | 54068.00 |
| Sep 18, 2024 | 4.72 | 4.85 | 4.68 | 4.76 | 31971.00 |
| Sep 17, 2024 | 4.65 | 4.780 | 4.65 | 4.71 | 12728.00 |
| Sep 16, 2024 | 4.67 | 4.68 | 4.60 | 4.68 | 10622.00 |
| Sep 13, 2024 | 4.61 | 4.69 | 4.61 | 4.67 | 10634.00 |
| Sep 12, 2024 | 4.58 | 4.60 | 4.54 | 4.60 | 13769.00 |
| Sep 11, 2024 | 4.52 | 4.55 | 4.431 | 4.55 | 6863.00 |
| Sep 10, 2024 | 4.41 | 4.45 | 4.35 | 4.45 | 10471.00 |
| Sep 09, 2024 | 4.40 | 4.45 | 4.36 | 4.40 | 10768.00 |
| Sep 06, 2024 | 4.48 | 4.53 | 4.327 | 4.355 | 15116.00 |
| Sep 05, 2024 | 4.53 | 4.59 | 4.50 | 4.51 | 26815.00 |
| Sep 04, 2024 | 4.48 | 4.59 | 4.48 | 4.48 | 50925.00 |
| Sep 03, 2024 | 4.63 | 4.63 | 4.47 | 4.50 | 16704.00 |
| Aug 30, 2024 | 4.70 | 4.75 | 4.65 | 4.66 | 11787.00 |
| Aug 29, 2024 | 4.67 | 4.72 | 4.63 | 4.63 | 14665.00 |
| Aug 28, 2024 | 4.71 | 4.72 | 4.60 | 4.64 | 15443.00 |
| Aug 27, 2024 | 4.76 | 4.76 | 4.71 | 4.75 | 4832.00 |
| Aug 26, 2024 | 4.83 | 4.83 | 4.75 | 4.78 | 9871.00 |
| Aug 23, 2024 | 4.72 | 4.86 | 4.72 | 4.815 | 20777.00 |
| Aug 22, 2024 | 4.77 | 4.77 | 4.63 | 4.68 | 15320.00 |
| Aug 21, 2024 | 4.76 | 4.80 | 4.71 | 4.78 | 15630.00 |
| Aug 20, 2024 | 4.87 | 4.87 | 4.71 | 4.75 | 16551.00 |
| Aug 19, 2024 | 4.79 | 4.86 | 4.79 | 4.82 | 46031.00 |
| Aug 16, 2024 | 4.75 | 4.79 | 4.72 | 4.77 | 23464.00 |
| Aug 15, 2024 | 4.75 | 4.79 | 4.710 | 4.75 | 19183.00 |
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
4.355
Minimum
Sep 06 2024
29.55
Maximum
Mar 11 2021
12.23
Average
10.16
Median