Get the Stockscreener App
29.74
2.75%
-0.84
After Hours:
29.70
-0.04
-0.13%
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 March 03, 2025, is $29.74.
- 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 608.10% to $29.74 now.
- The 52-week high stock price for HDRO is $51.76, representing a 74.04% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for HDRO is $4.56, indicating a -84.67% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $30.81 | $29.65 | $1.16 | 6,207.0 | -2.75% |
| Feb 28, 2025 | $30.75 | $30.22 | $0.53 | 10,467.0 | -0.35% |
| Feb 27, 2025 | $31.41 | $30.69 | $0.7222 | 4,342.0 | -1.43% |
| Feb 26, 2025 | $31.49 | $31.12 | $0.37 | 9,695.0 | +1.28% |
| Feb 25, 2025 | $31.03 | $30.49 | $0.5428 | 3,293.0 | -1.10% |
| Feb 24, 2025 | $31.71 | $30.97 | $0.7376 | 3,298.0 | -1.74% |
| Feb 21, 2025 | $32.59 | $31.63 | $0.96 | 7,526.0 | -3.06% |
| Feb 20, 2025 | $32.97 | $32.33 | $0.6399 | 4,584.0 | -1.95% |
| Feb 19, 2025 | $33.75 | $33.28 | $0.47 | 21,023.0 | +0.76% |
| Feb 18, 2025 | $33.45 | $33.03 | $0.42 | 20,171.0 | +0.49% |
| Feb 14, 2025 | $33.11 | $32.83 | $0.28 | 2,480.0 | +0.43% |
| Feb 13, 2025 | $32.78 | $32.25 | $0.5322 | 784.0 | +2.60% |
| Feb 12, 2025 | $31.93 | $31.37 | $0.565 | 3,275.0 | +0.63% |
| Feb 11, 2025 | $31.97 | $31.62 | $0.3501 | 5,596.0 | -3.06% |
| Feb 10, 2025 | $32.83 | $32.56 | $0.27 | 2,887.0 | +0.89% |
| Feb 07, 2025 | $32.96 | $32.39 | $0.57 | 3,474.0 | -1.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $30.81 | $29.65 | $1.16 | 12,414.0 | -2.75% |
| 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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):