Defiance Next Gen H2 ETF (HDRO)
AMEX: HDRO
· Real-Time Price · USD
25.92
-0.03 (-0.12%)
At close: Apr 28, 2025, 3:46 PM
HDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.00% | 0 |
| May 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.00% | 0 |
| Apr 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.00% | 0 |
| Apr 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.00% | 0 |
| Apr 28, 2025 | 25.90 | 25.92 | 25.88 | 25.92 | 25.92 | -0.12% | 71,370 |
| Apr 25, 2025 | 25.84 | 25.95 | 25.83 | 25.95 | 25.95 | 0.08% | 7,100 |
| Apr 24, 2025 | 25.90 | 25.94 | 25.85 | 25.93 | 25.93 | -0.88% | 7,360 |
| Apr 23, 2025 | 26.13 | 26.21 | 26.13 | 26.16 | 26.16 | 0.85% | 2,213 |
| Apr 22, 2025 | 25.93 | 26.20 | 25.93 | 25.94 | 25.94 | 0.27% | 5,400 |
| Apr 21, 2025 | 26.33 | 26.33 | 25.53 | 25.87 | 25.87 | -1.67% | 7,900 |
| Apr 17, 2025 | 26.44 | 26.44 | 26.29 | 26.31 | 26.31 | -0.68% | 4,900 |
| Apr 16, 2025 | 26.75 | 26.75 | 26.21 | 26.49 | 26.49 | -1.05% | 1,900 |
| Apr 15, 2025 | 26.72 | 27.00 | 26.72 | 26.77 | 26.77 | 0.19% | 5,800 |
| Apr 14, 2025 | 26.91 | 26.91 | 26.49 | 26.72 | 26.72 | 0.19% | 5,000 |
| Apr 11, 2025 | 25.88 | 26.67 | 25.88 | 26.67 | 26.67 | 3.29% | 7,800 |
| Apr 10, 2025 | 25.88 | 26.01 | 25.40 | 25.82 | 25.82 | -2.20% | 5,800 |
| Apr 9, 2025 | 24.18 | 26.73 | 24.18 | 26.40 | 26.40 | 8.46% | 10,000 |
| Apr 8, 2025 | 26.04 | 26.04 | 24.34 | 24.34 | 24.34 | -2.83% | 7,947 |
| Apr 7, 2025 | 24.63 | 26.07 | 24.29 | 25.05 | 25.05 | -1.49% | 6,615 |
| Apr 4, 2025 | 25.89 | 25.89 | 24.97 | 25.43 | 25.43 | -5.46% | 12,400 |