Get the Stockscreener App
35.50
1.75%
-0.6317
Defiance Next Gen H 2 Etf Stock (HDRO) Price History
The historical daily chart and data for Defiance Next Gen H 2 Etf stock (HDRO), show that the latest closing stock price as of January 10, 2025, is $35.50.
- Defiance Next Gen H 2 Etf all-time high stock price is $54.64, occurred on December 27, 2023.
- The lowest Defiance Next Gen H 2 Etf stock price recorded was $4.20 on August 05, 2024. Since then, Defiance Next Gen H 2 Etf's stock price has risen over 745.24% to $35.50 now.
- The 52-week high stock price for HDRO is $51.76, representing a 45.80% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for HDRO is $4.56, indicating a -87.15% decrease from the current share price, occurred on October 04, 2024.
- The closing price of Defiance Next Gen H 2 Etf (HDRO) stock in the beginning of 2024 was $14.78. The stock closed the year at $13.99, a loss of over -5.35% for the year.
The table below shows more information about HDRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $37.20 | $34.60 | $2.60 | 8,437.0 | -1.75% |
| Jan 08, 2025 | $36.84 | $35.85 | $0.99 | 6,441.0 | -5.39% |
| Jan 07, 2025 | $39.26 | $38.19 | $1.07 | 14,145.0 | -1.04% |
| Jan 06, 2025 | $39.00 | $37.95 | $1.05 | 12,353.0 | +4.25% |
| Jan 03, 2025 | $37.07 | $36.39 | $0.68 | 3,683.0 | +2.76% |
| Jan 02, 2025 | $36.03 | $35.25 | $0.78 | 5,385.0 | +3.69% |
| Dec 31, 2024 | $35.41 | $34.70 | $0.71 | 3,698.0 | -0.08% |
| Dec 30, 2024 | $34.78 | $34.46 | $0.32 | 8,884.0 | -1.76% |
| Dec 27, 2024 | $35.40 | $35.27 | $0.13 | 965.0 | -1.41% |
| Dec 26, 2024 | $36.00 | $35.61 | $0.39 | 1,765.0 | -0.33% |
| Dec 24, 2024 | $36.02 | $35.68 | $0.3361 | 768.0 | -0.51% |
| Dec 23, 2024 | $36.25 | $35.94 | $0.31 | 4,194.0 | +0.91% |
| Dec 20, 2024 | $35.92 | $34.79 | $1.13 | 10,518.0 | +4.18% |
| Dec 19, 2024 | $35.11 | $34.27 | $0.84 | 2,369.0 | -0.99% |
| Dec 18, 2024 | $36.62 | $34.50 | $2.12 | 3,522.0 | -3.90% |
| Dec 17, 2024 | $36.93 | $36.18 | $0.75 | 2,695.0 | -0.56% |
| Dec 16, 2024 | $36.48 | $36.08 | $0.4009 | 3,617.0 | -0.53% |
| Dec 13, 2024 | $36.59 | $36.07 | $0.5177 | 1,186.0 | +0.44% |
| Dec 12, 2024 | $36.43 | $36.43 | $0.00 | 672.0 | -0.97% |
| Dec 11, 2024 | $37.08 | $36.75 | $0.3342 | 1,526.0 | +1.16% |
Defiance Next Gen H 2 Etf Stock (HDRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Next Gen H 2 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Next Gen H 2 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Next Gen H 2 Etf Stock (HDRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $39.26 | $34.60 | $4.66 | 50,444.0 | +2.20% |
Defiance Next Gen H 2 Etf Stock (HDRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.46 | $34.27 | $4.19 | 81,345.0 | -8.10% |
| Nov, 2024 | $37.83 | $30.27 | $7.56 | 143,209.0 | +12.93% |
| Oct, 2024 | $38.32 | $4.56 | $33.76 | 110,992.0 | -13.48% |
| Sep, 2024 | $39.20 | $34.61 | $4.59 | 50,138.4 | +3.86% |
| Aug, 2024 | $40.80 | $33.60 | $7.20 | 63,674.4 | -7.17% |
| Jul, 2024 | $44.85 | $38.88 | $5.97 | 93,065.6 | +0.20% |
| Jun, 2024 | $50.96 | $39.88 | $11.08 | 74,024.0 | -19.06% |
| May, 2024 | $51.76 | $39.04 | $12.72 | 113,126.9 | +25.30% |
| Apr, 2024 | $44.64 | $36.56 | $8.08 | 53,938.3 | -6.26% |
| Mar, 2024 | $44.40 | $40.00 | $4.40 | 66,620.9 | +0.38% |
| Feb, 2024 | $47.84 | $40.24 | $7.60 | 74,044.6 | -8.54% |
| Jan, 2024 | $52.24 | $42.16 | $10.08 | 74,848.5 | -11.01% |
Defiance Next Gen H 2 Etf Stock (HDRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.64 | $47.32 | $7.32 | 83,774.8 | +2.79% |
| Nov, 2023 | $50.78 | $44.24 | $6.54 | 59,228.3 | +10.20% |
| Oct, 2023 | $52.64 | $44.16 | $8.48 | 56,463.8 | -13.99% |
| Sep, 2023 | $61.68 | $52.00 | $9.68 | 56,584.9 | -14.03% |
| Aug, 2023 | $72.00 | $59.28 | $12.72 | 68,021.5 | -14.63% |
| Jul, 2023 | $73.51 | $63.36 | $10.15 | 53,897.9 | +8.54% |
| Jun, 2023 | $74.08 | $64.29 | $9.79 | 86,167.9 | +0.61% |
| May, 2023 | $72.80 | $65.68 | $7.12 | 51,824.1 | -6.14% |
| Apr, 2023 | $78.80 | $67.12 | $11.68 | 55,012.8 | -9.94% |
| Mar, 2023 | $79.03 | $72.72 | $6.31 | 24,763.3 | +0.00% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):