Get the Stockscreener App
32.42
1.40%
-0.46
After Hours:
32.00
-0.42
-1.30%
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 February 07, 2025, is $32.42.
- 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 671.90% to $32.42 now.
- The 52-week high stock price for HDRO is $51.76, representing a 59.65% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for HDRO is $4.56, indicating a -85.93% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $32.96 | $32.39 | $0.57 | 3,431.0 | -1.40% |
| Feb 06, 2025 | $33.00 | $32.72 | $0.28 | 9,223.0 | +0.82% |
| Feb 05, 2025 | $33.04 | $32.61 | $0.4285 | 5,565.0 | +0.64% |
| Feb 04, 2025 | $32.73 | $32.04 | $0.69 | 3,719.0 | +2.15% |
| Feb 03, 2025 | $32.02 | $31.14 | $0.8775 | 5,075.0 | -2.64% |
| Jan 31, 2025 | $33.21 | $32.58 | $0.6256 | 1,011.0 | -0.08% |
| Jan 30, 2025 | $32.75 | $32.39 | $0.3599 | 5,240.0 | +2.17% |
| Jan 29, 2025 | $31.92 | $31.77 | $0.1488 | 1,548.0 | +0.14% |
| Jan 28, 2025 | $32.03 | $31.66 | $0.3701 | 2,783.0 | -0.54% |
| Jan 27, 2025 | $32.79 | $31.98 | $0.81 | 4,805.0 | -4.96% |
| Jan 24, 2025 | $34.02 | $33.52 | $0.50 | 3,909.0 | +0.26% |
| Jan 23, 2025 | $33.67 | $33.04 | $0.63 | 3,561.0 | +1.41% |
| Jan 22, 2025 | $34.12 | $33.17 | $0.9532 | 3,011.0 | -2.59% |
| Jan 21, 2025 | $34.25 | $34.00 | $0.25 | 2,750.0 | -0.27% |
| Jan 17, 2025 | $34.47 | $34.14 | $0.329 | 3,701.0 | -0.94% |
| Jan 16, 2025 | $34.50 | $33.99 | $0.51 | 5,762.0 | +0.28% |
| Jan 15, 2025 | $34.69 | $34.37 | $0.32 | 5,849.0 | +0.90% |
| Jan 14, 2025 | $35.12 | $34.00 | $1.12 | 5,059.0 | -0.22% |
| Jan 13, 2025 | $34.20 | $33.75 | $0.45 | 6,443.0 | -4.84% |
| Jan 10, 2025 | $37.20 | $34.60 | $2.60 | 12,355.0 | -0.71% |
| Jan 08, 2025 | $36.84 | $35.85 | $0.99 | 6,441.0 | -5.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $33.04 | $31.14 | $1.90 | 30,444.0 | -0.50% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):