HDV has returned 11.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $122.95 | $124.03 | $122.95 | $123.66 | 960,000 |
August 21 2025 | $122.24 | $122.86 | $122.09 | $122.52 | 601,300 |
August 20 2025 | $122.04 | $123.25 | $122.04 | $122.44 | 477,400 |
August 19 2025 | $120.81 | $121.90 | $120.81 | $121.73 | 324,400 |
August 18 2025 | $121.20 | $121.41 | $120.81 | $120.89 | 235,600 |
August 15 2025 | $121.42 | $121.67 | $120.84 | $121.34 | 217,200 |
August 14 2025 | $121.20 | $121.29 | $120.67 | $121.10 | 293,400 |
August 13 2025 | $120.61 | $121.65 | $120.50 | $121.62 | 285,700 |
August 12 2025 | $120.06 | $120.67 | $119.98 | $120.37 | 186,200 |
August 11 2025 | $120.43 | $120.76 | $119.48 | $119.89 | 238,100 |
August 08 2025 | $119.80 | $120.47 | $119.80 | $120.16 | 185,400 |
August 07 2025 | $119.36 | $119.76 | $118.81 | $119.43 | 265,100 |
August 06 2025 | $119.33 | $119.68 | $118.92 | $118.95 | 213,100 |
August 05 2025 | $119.13 | $119.28 | $118.70 | $119.19 | 338,900 |
August 04 2025 | $118.33 | $119.08 | $118.33 | $119.08 | 259,100 |
August 01 2025 | $118.34 | $118.74 | $117.74 | $118.30 | 321,200 |
July 31 2025 | $118.75 | $119.53 | $117.98 | $118.28 | 405,900 |
July 30 2025 | $120.04 | $120.20 | $118.87 | $119.37 | 165,500 |
July 29 2025 | $119.25 | $120.15 | $118.93 | $120.15 | 158,300 |
July 28 2025 | $119.85 | $119.85 | $119.08 | $119.21 | 236,400 |
July 25 2025 | $120.02 | $120.10 | $119.48 | $119.90 | 158,100 |
July 24 2025 | $119.83 | $120.06 | $119.46 | $119.95 | 185,300 |
July 23 2025 | $119.46 | $120.11 | $119.23 | $120.08 | 300,200 |
July 22 2025 | $118.48 | $119.88 | $118.47 | $119.60 | 278,700 |
July 21 2025 | $119.12 | $119.50 | $118.79 | $118.88 | 254,400 |
