Skip to main content
Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
24.50
+1.45 (6.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

HYDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8624.5022.8624.5024.506.29%26,580
Dec 19, 202423.5823.5822.7923.0523.05-1.03%24,069
Dec 18, 202424.5424.8123.0723.2923.29-4.20%21,322
Dec 17, 202424.3424.6824.0524.3124.31-1.58%26,557
Dec 16, 202424.6724.7924.1924.7024.70-0.36%22,234
Dec 13, 202424.8025.0124.3024.7924.79-0.08%18,660
Dec 12, 202425.0125.4124.6424.8124.81-1.70%13,381
Dec 11, 202425.2825.7324.9525.2425.241.73%26,885
Dec 10, 202425.8025.8024.7424.8124.81-2.63%12,563
Dec 9, 202425.3226.4525.3225.4825.480.83%61,403
Dec 6, 202425.1625.7724.9425.2725.270.92%20,592
Dec 5, 202424.5225.4124.3025.0425.042.67%28,303
Dec 4, 202424.7024.7024.1124.3924.391.16%14,086
Dec 3, 202424.6424.8524.0224.1124.11-4.23%13,168
Dec 2, 202425.3125.6325.0025.1825.18-1.66%16,146
Nov 29, 202425.0025.6024.9725.6025.603.48%9,418
Nov 27, 202424.5225.4824.5224.7424.740.49%32,256
Nov 26, 202424.7124.7124.3024.6224.62-0.49%24,781
Nov 25, 202424.1624.9023.9024.7424.745.19%33,770
Nov 22, 202423.0023.8823.0023.5223.522.26%45,371
Nov 21, 202423.3323.5622.9223.0023.00-1.41%16,110
Nov 20, 202423.2123.7523.0423.3323.33-1.73%28,363
Nov 19, 202423.8824.2123.2423.7423.740.04%30,712
Nov 18, 202422.9624.4922.7523.7323.734.08%78,849
Nov 15, 202421.3522.8421.3522.8022.8010.14%96,182
Nov 14, 202420.5122.2420.1720.7020.700.05%156,267
Nov 13, 202420.5320.7620.1820.6920.690.93%37,208
Nov 12, 202420.9420.9520.2120.5020.50-3.76%38,176
Nov 11, 202421.4321.6121.0821.3021.30-1.84%31,469
Nov 8, 202421.1121.8121.0721.7021.701.73%16,600
Nov 7, 202421.3521.3721.0521.3321.331.33%13,382
Nov 6, 202422.3422.3421.0321.0521.05-8.76%30,912
Nov 5, 202422.7423.2922.6923.0723.070.39%15,667
Nov 4, 202422.1823.0022.1822.9822.985.17%31,815
Nov 1, 202421.7222.1521.7221.8521.850.97%11,453
Oct 31, 202421.9521.9521.5021.6421.64-2.17%25,538
Oct 30, 202422.0022.5321.9722.1222.12-0.45%11,775
Oct 29, 202422.5122.5322.2122.2222.22-2.50%13,118
Oct 28, 202422.2522.8122.2522.7922.794.06%10,305
Oct 25, 202422.0122.1421.9021.9021.900.23%10,831
Oct 24, 202422.1222.1721.8021.8521.85-1.13%14,647
Oct 23, 202422.3022.3021.7722.1022.10-1.69%18,501
Oct 22, 202422.6122.6522.4322.4822.480.36%20,577
Oct 21, 202422.5822.6122.2522.4022.40-1.37%7,722
Oct 18, 202422.2522.7122.2522.7122.712.85%13,611
Oct 17, 202422.3922.3922.0022.0822.08-1.43%26,193
Oct 16, 202422.3922.5022.3022.4022.40-0.31%6,307
Oct 15, 202422.5922.5922.3422.4722.47-1.58%11,577
Oct 14, 202422.9722.9722.6822.8322.83-0.95%17,229
Oct 11, 202422.5523.0522.5523.0523.051.99%7,805
Oct 10, 202423.0323.0322.6022.6022.60-3.21%13,278
Oct 9, 202423.6323.7623.3423.3523.35-3.55%21,777
Oct 8, 202424.3824.3824.0124.2124.21-2.10%7,228
Oct 7, 202424.7624.7624.3924.7324.732.11%8,596
Oct 4, 202424.1524.2723.9224.2224.221.59%4,849
Oct 3, 202424.1324.2423.8423.8423.84-1.08%3,558
Oct 2, 202424.1324.6424.0024.1024.10-1.43%11,888
Oct 1, 202424.9724.9724.0924.4524.45-4.34%14,332
Sep 30, 202425.6625.7625.3425.5625.560.47%17,960
Sep 27, 202424.8325.4524.7525.4425.445.15%39,660
Sep 26, 202424.0424.3723.7324.2024.202.26%32,205
Sep 25, 202423.8823.8823.4123.6623.66-0.84%5,083
Sep 24, 202423.8623.8623.6723.8623.861.84%3,170
Sep 23, 202423.5123.5223.4223.4323.43-1.31%5,639
Sep 20, 202423.6823.8223.1923.7423.74-2.90%19,706
Sep 19, 202424.6824.6824.2724.4524.450.53%3,878
Sep 18, 202423.9424.8223.8424.3224.320.04%14,436
Sep 17, 202423.7424.5023.6424.3124.311.97%19,876
Sep 16, 202423.9123.9123.4723.8423.840.08%6,481
Sep 13, 202423.6824.0023.6823.8223.822.10%22,885
Sep 12, 202423.5223.6023.0623.3323.33-0.60%7,665
Sep 11, 202423.0623.4922.6423.4723.473.44%25,727
Sep 10, 202422.5622.6922.2922.6922.690.27%6,076
Sep 9, 202422.5622.6622.2922.6322.63-0.13%13,769
Sep 6, 202423.0023.0922.3022.6622.66-3.04%25,832
Sep 5, 202423.5023.5323.2123.3723.370.73%13,213
Sep 4, 202423.0823.5323.0223.2023.20-1.53%6,692
Sep 3, 202423.8423.8422.8423.5623.56-2.20%24,225
Aug 30, 202424.2024.3723.8824.0924.09-0.12%4,044
Aug 29, 202424.0024.3323.9024.1224.120.04%12,746
Aug 28, 202424.3024.3023.9024.1124.11-1.83%7,737
Aug 27, 202424.6824.6824.4424.5624.56-1.68%10,582
Aug 26, 202425.1325.1324.7624.9824.98-0.87%7,282
Aug 23, 202424.4725.2024.4725.2025.203.96%6,498
Aug 22, 202424.6524.6524.0624.2424.24-2.81%11,625
Aug 21, 202424.6625.0024.2924.9424.941.30%21,158
Aug 20, 202425.1625.1624.5024.6224.62-2.80%7,523
Aug 19, 202424.8225.4724.8225.3325.332.51%16,436
Aug 16, 202424.3624.7624.3224.7124.71-0.20%5,196
Aug 15, 202424.4924.8424.1124.7624.760.86%38,878
Aug 14, 202424.9624.9624.4024.5524.55-1.68%6,910
Aug 13, 202424.1424.9723.9224.9724.974.52%30,427
Aug 12, 202424.2724.2723.8023.8923.89-1.93%8,572
Aug 9, 202424.3824.3823.9124.3624.361.50%16,125
Aug 8, 202423.4624.0023.3624.0024.001.95%7,598
Aug 7, 202424.4424.4423.3323.5423.54-2.81%11,888
Aug 6, 202424.3324.3723.8024.2224.221.42%9,798
Aug 5, 202423.0024.2023.0023.8823.88-5.24%20,086
Aug 2, 202425.0825.2524.6225.2025.20-1.68%88,635
Aug 1, 202426.7526.9125.5125.6325.63-4.29%20,676