Defiance Next Gen H2 ETF (HDRO)
25.92
-0.03 (-0.12%)
Inactive · Last trade price
on Apr 28, 2025
HDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Apr 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Apr 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Apr 28, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.92 | -0.12% | 71,370 |
| Apr 25, 2025 | 25.84 | 25.95 | 25.83 | 25.95 | 25.95 | 0.10% | 7,070 |
| Apr 24, 2025 | 25.90 | 25.94 | 25.85 | 25.93 | 25.93 | -0.90% | 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 | 0.29% | 5,368 |
| Apr 21, 2025 | 26.33 | 26.33 | 25.53 | 25.87 | 25.87 | -1.70% | 7,882 |
| Apr 17, 2025 | 26.44 | 26.44 | 26.29 | 26.31 | 26.31 | -0.66% | 4,865 |
| Apr 16, 2025 | 26.75 | 26.75 | 26.21 | 26.49 | 26.49 | -1.06% | 1,885 |
| Apr 15, 2025 | 26.72 | 27.00 | 26.72 | 26.78 | 26.78 | 0.19% | 5,796 |
| Apr 14, 2025 | 26.91 | 26.91 | 26.49 | 26.72 | 26.72 | 0.21% | 4,995 |
| Apr 11, 2025 | 25.88 | 26.67 | 25.88 | 26.67 | 26.67 | 3.27% | 7,757 |
| Apr 10, 2025 | 25.88 | 26.01 | 25.40 | 25.82 | 25.82 | -2.19% | 5,789 |
| Apr 9, 2025 | 24.18 | 26.73 | 24.18 | 26.40 | 26.40 | 8.46% | 9,999 |
| 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% | 12,395 |
| Apr 3, 2025 | 26.92 | 27.07 | 26.85 | 26.90 | 26.90 | -2.27% | 6,833 |
| Apr 2, 2025 | 27.11 | 27.62 | 27.11 | 27.52 | 27.52 | 0.31% | 5,732 |
| Apr 1, 2025 | 27.00 | 27.53 | 26.88 | 27.43 | 27.43 | 0.49% | 5,802 |
| Mar 31, 2025 | 27.05 | 27.30 | 26.98 | 27.30 | 27.30 | -1.21% | 8,646 |
| Mar 28, 2025 | 28.09 | 28.09 | 27.63 | 27.63 | 27.63 | -3.73% | 4,938 |
| Mar 27, 2025 | 28.62 | 28.89 | 28.62 | 28.70 | 28.70 | -0.23% | 2,903 |
| Mar 26, 2025 | 29.29 | 29.29 | 28.69 | 28.77 | 28.77 | -2.28% | 2,306 |
| Mar 25, 2025 | 29.56 | 29.78 | 29.44 | 29.44 | 29.44 | -0.98% | 5,766 |
| Mar 24, 2025 | 30.35 | 30.35 | 29.73 | 29.73 | 29.73 | -2.02% | 5,918 |
| Mar 21, 2025 | 30.75 | 30.94 | 30.21 | 30.34 | 30.34 | -3.90% | 3,148 |
| Mar 20, 2025 | 31.40 | 31.83 | 31.39 | 31.57 | 31.57 | -1.09% | 2,118 |
| Mar 19, 2025 | 31.87 | 31.97 | 31.74 | 31.92 | 31.92 | -1.08% | 3,527 |
| Mar 18, 2025 | 32.57 | 32.57 | 32.18 | 32.27 | 32.27 | -0.80% | 3,230 |
| Mar 17, 2025 | 32.00 | 32.53 | 32.00 | 32.53 | 32.53 | 4.42% | 1,696 |
| Mar 14, 2025 | 31.16 | 31.16 | 31.00 | 31.15 | 31.15 | 1.09% | 2,046 |
| Mar 13, 2025 | 31.13 | 31.14 | 30.71 | 30.81 | 30.81 | 0.31% | 2,165 |
| Mar 12, 2025 | 30.86 | 30.86 | 30.56 | 30.72 | 30.72 | 3.75% | 3,002 |
| Mar 11, 2025 | 29.69 | 29.76 | 29.01 | 29.61 | 29.61 | -0.08% | 16,415 |
| Mar 10, 2025 | 29.98 | 30.13 | 29.34 | 29.63 | 29.63 | -4.60% | 3,709 |
| Mar 7, 2025 | 30.54 | 31.06 | 30.35 | 31.06 | 31.06 | 3.02% | 4,114 |
| Mar 6, 2025 | 30.39 | 30.39 | 30.00 | 30.15 | 30.15 | -2.70% | 2,658 |
| Mar 5, 2025 | 30.34 | 30.99 | 30.34 | 30.99 | 30.99 | 3.00% | 6,927 |
| Mar 4, 2025 | 29.03 | 30.17 | 29.03 | 30.09 | 30.09 | 1.16% | 7,220 |
| Mar 3, 2025 | 30.81 | 30.81 | 29.65 | 29.74 | 29.74 | -2.75% | 9,014 |
| Feb 28, 2025 | 30.64 | 30.75 | 30.22 | 30.58 | 30.58 | -0.35% | 13,107 |
| Feb 27, 2025 | 31.38 | 31.41 | 30.69 | 30.69 | 30.69 | -1.43% | 4,346 |
| Feb 26, 2025 | 31.12 | 31.49 | 31.12 | 31.13 | 31.13 | 1.28% | 9,699 |
| Feb 25, 2025 | 31.03 | 31.03 | 30.49 | 30.74 | 30.74 | -1.10% | 3,299 |
| Feb 24, 2025 | 31.71 | 31.71 | 30.97 | 31.08 | 31.08 | -1.74% | 3,300 |
| Feb 21, 2025 | 32.59 | 32.59 | 31.63 | 31.63 | 31.63 | -3.06% | 14,329 |
| Feb 20, 2025 | 32.97 | 32.97 | 32.33 | 32.63 | 32.63 | -1.95% | 11,184 |
| Feb 19, 2025 | 33.44 | 33.75 | 33.28 | 33.28 | 33.28 | 0.76% | 23,823 |
| Feb 18, 2025 | 33.15 | 33.45 | 33.03 | 33.03 | 33.03 | 0.49% | 22,221 |
| Feb 14, 2025 | 33.11 | 33.11 | 32.83 | 32.87 | 32.87 | 0.43% | 2,482 |
| Feb 13, 2025 | 32.25 | 32.78 | 32.25 | 32.73 | 32.73 | 2.60% | 793 |
| Feb 12, 2025 | 31.41 | 31.94 | 31.37 | 31.90 | 31.90 | 0.63% | 3,275 |
| Feb 11, 2025 | 31.91 | 31.97 | 31.62 | 31.70 | 31.70 | -3.06% | 5,596 |
| Feb 10, 2025 | 32.83 | 32.83 | 32.56 | 32.70 | 32.70 | 0.89% | 2,888 |
| Feb 7, 2025 | 32.96 | 32.96 | 32.39 | 32.42 | 32.42 | -1.41% | 3,474 |
| Feb 6, 2025 | 32.72 | 33.00 | 32.72 | 32.88 | 32.88 | 0.82% | 9,223 |
| Feb 5, 2025 | 32.67 | 33.04 | 32.61 | 32.61 | 32.61 | 0.64% | 5,665 |
| Feb 4, 2025 | 32.09 | 32.73 | 32.04 | 32.40 | 32.40 | 2.15% | 3,719 |
| Feb 3, 2025 | 31.15 | 32.02 | 31.14 | 31.72 | 31.72 | -2.64% | 5,076 |
| Jan 31, 2025 | 32.89 | 33.21 | 32.58 | 32.58 | 32.58 | -0.08% | 1,011 |
| Jan 30, 2025 | 32.39 | 32.75 | 32.39 | 32.61 | 32.61 | 2.16% | 5,240 |
| Jan 29, 2025 | 31.82 | 31.92 | 31.77 | 31.92 | 31.92 | 0.13% | 1,548 |
| Jan 28, 2025 | 31.98 | 32.03 | 31.66 | 31.88 | 31.88 | -0.54% | 2,783 |
| Jan 27, 2025 | 32.79 | 32.79 | 31.98 | 32.05 | 32.05 | -4.96% | 4,805 |
| Jan 24, 2025 | 33.52 | 34.02 | 33.52 | 33.72 | 33.72 | 0.26% | 3,910 |
| Jan 23, 2025 | 33.07 | 33.67 | 33.04 | 33.64 | 33.64 | 1.41% | 3,561 |
| Jan 22, 2025 | 34.12 | 34.12 | 33.17 | 33.17 | 33.17 | -2.59% | 3,011 |
| Jan 21, 2025 | 34.25 | 34.25 | 34.00 | 34.05 | 34.05 | -0.27% | 2,750 |
| Jan 17, 2025 | 34.37 | 34.47 | 34.14 | 34.14 | 34.14 | -0.95% | 3,701 |
| Jan 16, 2025 | 34.50 | 34.50 | 33.99 | 34.47 | 34.47 | 0.29% | 5,762 |
| Jan 15, 2025 | 34.65 | 34.69 | 34.37 | 34.37 | 34.37 | 0.90% | 5,849 |
| Jan 14, 2025 | 34.65 | 35.12 | 34.00 | 34.07 | 34.07 | -0.22% | 11,959 |
| Jan 13, 2025 | 34.20 | 34.20 | 33.75 | 34.14 | 34.14 | -4.84% | 6,443 |
| Jan 10, 2025 | 34.60 | 37.20 | 34.60 | 35.87 | 35.87 | -0.71% | 12,355 |
| Jan 8, 2025 | 36.81 | 36.84 | 35.85 | 36.13 | 36.13 | -5.39% | 6,441 |
| Jan 7, 2025 | 38.87 | 39.26 | 38.19 | 38.19 | 38.19 | -1.04% | 15,145 |
| Jan 6, 2025 | 38.00 | 39.00 | 37.95 | 38.59 | 38.59 | 4.26% | 12,377 |
| Jan 3, 2025 | 36.39 | 37.07 | 36.39 | 37.02 | 37.02 | 2.76% | 3,683 |
| Jan 2, 2025 | 35.25 | 36.03 | 35.25 | 36.02 | 36.02 | 3.69% | 5,385 |
| Dec 31, 2024 | 35.41 | 35.41 | 34.70 | 34.74 | 34.74 | -0.09% | 3,698 |
| Dec 30, 2024 | 34.78 | 34.78 | 34.46 | 34.77 | 34.77 | -1.76% | 8,884 |
| Dec 27, 2024 | 35.27 | 35.40 | 35.27 | 35.39 | 35.39 | -1.41% | 966 |
| Dec 26, 2024 | 35.61 | 36.00 | 35.61 | 35.90 | 35.75 | -0.33% | 1,765 |
| Dec 24, 2024 | 35.68 | 36.02 | 35.68 | 36.02 | 35.87 | -0.51% | 768 |
| Dec 23, 2024 | 35.94 | 36.25 | 35.94 | 36.20 | 36.05 | 0.91% | 4,210 |
| Dec 20, 2024 | 34.86 | 35.92 | 34.79 | 35.87 | 35.72 | 4.18% | 10,520 |
| Dec 19, 2024 | 35.11 | 35.11 | 34.27 | 34.43 | 34.29 | -0.99% | 2,393 |
| Dec 18, 2024 | 36.47 | 36.62 | 34.50 | 34.78 | 34.63 | -3.90% | 3,540 |
| Dec 17, 2024 | 36.93 | 36.93 | 36.18 | 36.19 | 36.04 | -0.56% | 2,696 |
| Dec 16, 2024 | 36.08 | 36.48 | 36.08 | 36.40 | 36.24 | -0.53% | 3,617 |
| Dec 13, 2024 | 36.07 | 36.59 | 36.07 | 36.59 | 36.44 | 0.44% | 1,199 |
| Dec 12, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.27 | -0.97% | 675 |
| Dec 11, 2024 | 37.01 | 37.08 | 36.75 | 36.78 | 36.63 | 1.16% | 1,530 |
| Dec 10, 2024 | 37.61 | 37.61 | 36.17 | 36.36 | 36.21 | -2.75% | 3,283 |
| Dec 9, 2024 | 37.20 | 38.46 | 37.20 | 37.39 | 37.23 | 1.53% | 6,492 |
| Dec 6, 2024 | 37.10 | 37.10 | 36.82 | 36.82 | 36.67 | 0.55% | 1,833 |
| Dec 5, 2024 | 36.00 | 37.02 | 35.68 | 36.62 | 36.47 | 0.98% | 10,874 |