Get the Stockscreener App
26.31
0.66%
-0.1753
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 April 17, 2025, is $26.31.
- 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 526.53% to $26.31 now.
- The 52-week high stock price for HDRO is $51.76, representing a 96.70% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for HDRO is $4.56, indicating a -82.67% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $26.44 | $26.29 | $0.15 | 4,865.0 | -0.66% |
| Apr 16, 2025 | $26.75 | $26.21 | $0.54 | 1,880.0 | -1.06% |
| Apr 15, 2025 | $27.00 | $26.72 | $0.28 | 5,790.0 | +0.20% |
| Apr 14, 2025 | $26.91 | $26.49 | $0.42 | 4,995.0 | +0.21% |
| Apr 11, 2025 | $26.67 | $25.88 | $0.7858 | 7,751.0 | +3.27% |
| Apr 10, 2025 | $26.01 | $25.40 | $0.61 | 5,285.0 | -2.19% |
| Apr 09, 2025 | $26.73 | $24.18 | $2.55 | 9,997.0 | +8.46% |
| Apr 08, 2025 | $25.60 | $24.34 | $1.26 | 3,989.0 | -2.83% |
| Apr 07, 2025 | $26.07 | $24.29 | $1.78 | 6,614.0 | -1.49% |
| Apr 04, 2025 | $25.89 | $24.97 | $0.92 | 12,395.0 | -5.46% |
| Apr 03, 2025 | $27.07 | $26.85 | $0.22 | 6,810.0 | -2.27% |
| Apr 02, 2025 | $27.62 | $27.11 | $0.51 | 5,730.0 | +0.31% |
| Apr 01, 2025 | $27.53 | $26.88 | $0.65 | 5,787.0 | +0.49% |
| Mar 31, 2025 | $27.30 | $26.98 | $0.32 | 8,546.0 | -1.21% |
| Mar 28, 2025 | $28.09 | $27.63 | $0.457 | 4,938.0 | -3.73% |
| Mar 27, 2025 | $28.89 | $28.61 | $0.275 | 2,896.0 | -0.23% |
| Mar 26, 2025 | $29.29 | $28.69 | $0.60 | 2,301.0 | -2.28% |
| Mar 25, 2025 | $29.78 | $29.44 | $0.34 | 5,755.0 | -0.98% |
| Mar 24, 2025 | $30.35 | $29.73 | $0.62 | 5,917.0 | -2.02% |
| Mar 21, 2025 | $30.94 | $30.21 | $0.73 | 3,146.0 | -3.90% |
| Mar 20, 2025 | $31.83 | $31.39 | $0.4399 | 2,116.0 | -1.09% |
| Mar 19, 2025 | $31.97 | $31.74 | $0.2262 | 3,526.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $27.62 | $24.18 | $3.44 | 86,753.0 | -3.61% |
| Mar, 2025 | $32.57 | $26.98 | $5.59 | 85,373.0 | -10.73% |
| Feb, 2025 | $33.75 | $30.22 | $3.53 | 126,477.0 | -6.15% |
| Jan, 2025 | $39.26 | $31.66 | $7.60 | 109,794.0 | -6.20% |
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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):