Skip to main content
Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
23.30
-0.03 (-0.13%)
Nov 21, 2024, 1:34 PM EST - Market open

HYDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202426.3927.0026.3326.7826.781.83%15,901
Jul 30, 202426.5926.5926.0426.3026.30-0.19%8,284
Jul 29, 202427.1127.1126.2326.3526.35-2.62%20,814
Jul 26, 202427.0827.3026.9627.0627.062.38%11,552
Jul 25, 202426.5327.1726.2126.4326.43-0.08%13,157
Jul 24, 202426.9127.1126.4526.4526.45-2.54%19,779
Jul 23, 202426.9027.1726.7927.1427.140.74%12,078
Jul 22, 202427.2627.3526.7126.9426.940.79%17,246
Jul 19, 202427.3127.3126.7126.7326.73-4.88%27,240
Jul 18, 202429.0529.1328.0928.1028.10-3.57%23,857
Jul 17, 202429.8830.2729.0129.1429.14-3.76%16,830
Jul 16, 202429.8430.4229.4330.2830.281.58%27,912
Jul 15, 202429.4529.8128.7129.8129.81-0.63%72,025
Jul 12, 202429.3230.2529.2130.0030.004.57%25,454
Jul 11, 202428.3128.8628.3128.6928.693.72%18,743
Jul 10, 202427.3627.6627.0127.6627.661.88%16,151
Jul 9, 202427.4527.4526.9327.1527.15-0.95%11,987
Jul 8, 202427.5227.8027.3427.4127.410.59%16,207
Jul 5, 202427.1127.2726.6127.2527.250.93%15,002
Jul 3, 202425.7827.0025.7827.0027.005.51%11,985
Jul 2, 202425.7626.0525.5525.5925.59-1.01%10,734