Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETF Series Defiance Next Gen H2 ETF
(NY:
HDRO
)
6.080
+0.160 (+2.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
5.970
6.080
5.920
6.080
85,169
+0.16(+2.70%)
May 23, 2024
6.110
6.170
5.890
5.920
72,380
-0.01(-0.17%)
May 22, 2024
5.700
6.003
5.670
5.930
87,723
+0.32(+5.70%)
May 21, 2024
5.480
5.610
5.480
5.610
7,910
+0.11(+2.00%)
May 20, 2024
5.480
5.500
5.440
5.500
12,973
+0.03(+0.55%)
May 17, 2024
5.440
5.510
5.430
5.470
14,607
-0.04(-0.73%)
May 16, 2024
5.560
5.590
5.460
5.510
21,671
-0.04(-0.63%)
May 15, 2024
5.630
5.660
5.430
5.545
12,879
+0.03(+0.45%)
May 14, 2024
5.560
5.640
5.500
5.520
44,806
+0.26(+4.98%)
May 13, 2024
5.160
5.300
5.160
5.258
9,027
+0.10(+1.90%)
May 10, 2024
5.300
5.380
5.150
5.160
15,672
-0.09(-1.71%)
May 09, 2024
5.170
5.260
5.170
5.250
10,047
+0.08(+1.55%)
May 08, 2024
5.110
5.170
5.110
5.170
7,225
-0.02(-0.39%)
May 07, 2024
5.200
5.260
5.190
5.190
21,695
-0.03(-0.57%)
May 06, 2024
5.180
5.240
5.180
5.220
15,905
+0.09(+1.75%)
May 03, 2024
5.090
5.210
5.090
5.130
31,332
+0.12(+2.46%)
May 02, 2024
4.990
5.007
4.910
5.007
7,146
+0.07(+1.35%)
May 01, 2024
4.940
5.030
4.880
4.940
5,594
+0.00(+0.00%)
Apr 30, 2024
4.940
4.960
4.900
4.940
10,353
-0.06(-1.20%)
Apr 29, 2024
4.880
5.020
4.880
5.000
10,721
+0.20(+4.17%)
Apr 26, 2024
4.730
4.830
4.730
4.800
7,426
+0.10(+2.13%)
Apr 25, 2024
4.660
4.700
4.570
4.700
10,988
-0.04(-0.84%)
Apr 24, 2024
4.820
4.820
4.680
4.740
13,024
-0.09(-1.86%)
Apr 23, 2024
4.740
4.870
4.740
4.830
16,973
+0.10(+2.11%)
Apr 22, 2024
4.750
4.780
4.670
4.730
49,104
+0.01(+0.21%)
Apr 19, 2024
4.800
4.830
4.720
4.720
38,858
-0.10(-2.02%)
Apr 18, 2024
4.860
4.910
4.780
4.817
14,717
+0.05(+0.99%)
Apr 17, 2024
4.850
4.850
4.754
4.770
20,262
-0.08(-1.63%)
Apr 16, 2024
4.940
4.940
4.800
4.849
35,256
-0.06(-1.30%)
Apr 15, 2024
5.060
5.063
4.910
4.913
22,325
-0.13(-2.52%)
Apr 12, 2024
5.160
5.183
5.040
5.040
18,939
-0.21(-4.00%)
Apr 11, 2024
5.260
5.260
5.150
5.250
16,733
+0.03(+0.57%)
Apr 10, 2024
5.300
5.300
5.200
5.220
15,791
-0.30(-5.43%)
Apr 09, 2024
5.400
5.580
5.400
5.520
31,606
+0.18(+3.37%)
Apr 08, 2024
5.330
5.405
5.330
5.340
35,761
+0.01(+0.19%)
Apr 05, 2024
5.280
5.330
5.260
5.330
8,082
+0.05(+0.95%)
Apr 04, 2024
5.390
5.490
5.280
5.280
22,252
-0.06(-1.12%)
Apr 03, 2024
5.270
5.340
5.260
5.340
15,589
+0.05(+0.95%)
Apr 02, 2024
5.320
5.340
5.230
5.290
13,146
-0.10(-1.86%)
Apr 01, 2024
5.330
5.390
5.330
5.390
22,108
+0.12(+2.28%)
Mar 28, 2024
5.270
5.330
5.270
5.270
4,940
-0.01(-0.19%)
Mar 27, 2024
5.200
5.300
5.170
5.280
5,866
+0.11(+2.13%)
Mar 26, 2024
5.200
5.230
5.170
5.170
21,963
+0.03(+0.49%)
Mar 25, 2024
5.160
5.200
5.145
5.145
5,659
+0.00(+0.07%)
Mar 22, 2024
5.220
5.220
5.110
5.141
18,642
-0.08(-1.58%)
Mar 21, 2024
5.220
5.280
5.184
5.224
29,914
+0.03(+0.60%)
Mar 20, 2024
5.000
5.240
5.000
5.193
29,710
+0.16(+3.24%)
Mar 19, 2024
5.090
5.100
5.010
5.030
16,720
-0.14(-2.71%)
Mar 18, 2024
5.180
5.185
5.150
5.170
7,316
+0.06(+1.17%)
Mar 15, 2024
5.150
5.180
5.090
5.110
53,225
-0.04(-0.78%)
Mar 14, 2024
5.250
5.330
5.120
5.150
82,991
-0.02(-0.39%)
Mar 13, 2024
5.260
5.310
5.170
5.170
22,037
-0.13(-2.45%)
Mar 12, 2024
5.360
5.380
5.250
5.300
28,258
-0.03(-0.56%)
Mar 11, 2024
5.450
5.470
5.330
5.330
10,010
-0.12(-2.20%)
Mar 08, 2024
5.510
5.550
5.440
5.450
33,058
-0.03(-0.55%)
Mar 07, 2024
5.460
5.500
5.400
5.480
84,007
+0.02(+0.37%)
Mar 06, 2024
5.360
5.480
5.300
5.460
26,404
+0.21(+4.00%)
Mar 05, 2024
5.300
5.330
5.250
5.250
15,697
-0.13(-2.42%)
Mar 04, 2024
5.420
5.420
5.300
5.380
15,149
-0.02(-0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.