Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
25.38
+0.30 (1.20%)
At close: Aug 14, 2025, 4:00 PM
25.60
+0.22 (0.87%)
After-hours: Aug 14, 2025, 4:27 PM EDT
HYDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.42 | 25.51 | 24.42 | 25.08 | 25.08 | 3.59% | 18,601 |
| Aug 12, 2025 | 23.94 | 24.25 | 23.68 | 24.21 | 24.21 | 1.09% | 5,993 |
| Aug 11, 2025 | 23.88 | 24.14 | 23.88 | 23.95 | 23.95 | 0.08% | 9,392 |
| Aug 8, 2025 | 24.16 | 24.16 | 23.80 | 23.93 | 23.93 | 0.97% | 7,663 |
| Aug 7, 2025 | 24.18 | 24.42 | 23.47 | 23.70 | 23.70 | -0.94% | 11,571 |
| Aug 6, 2025 | 24.18 | 24.18 | 23.92 | 23.93 | 23.93 | 0.29% | 10,031 |
| Aug 5, 2025 | 23.70 | 24.19 | 23.70 | 23.86 | 23.86 | 0.91% | 11,253 |
| Aug 4, 2025 | 23.72 | 23.72 | 23.31 | 23.64 | 23.64 | 2.69% | 11,435 |
| Aug 1, 2025 | 23.23 | 23.46 | 22.67 | 23.02 | 23.02 | -5.60% | 30,273 |
| Jul 31, 2025 | 24.66 | 24.82 | 24.33 | 24.39 | 24.39 | -1.19% | 24,014 |
| Jul 30, 2025 | 24.75 | 24.96 | 24.40 | 24.68 | 24.68 | 0.06% | 9,140 |
| Jul 29, 2025 | 25.61 | 25.61 | 24.53 | 24.66 | 24.66 | -4.33% | 14,217 |
| Jul 28, 2025 | 26.50 | 26.50 | 25.57 | 25.78 | 25.78 | -0.69% | 18,500 |
| Jul 25, 2025 | 25.91 | 25.99 | 25.22 | 25.96 | 25.96 | 1.99% | 13,431 |
| Jul 24, 2025 | 24.97 | 26.00 | 24.85 | 25.45 | 25.45 | 3.46% | 71,626 |
| Jul 23, 2025 | 24.70 | 24.76 | 24.39 | 24.60 | 24.60 | 0.46% | 6,957 |
| Jul 22, 2025 | 24.69 | 24.69 | 24.00 | 24.49 | 24.49 | -0.33% | 18,906 |
| Jul 21, 2025 | 25.15 | 25.29 | 24.56 | 24.57 | 24.57 | 1.45% | 20,635 |
| Jul 18, 2025 | 23.86 | 24.39 | 23.77 | 24.22 | 24.22 | 3.02% | 63,573 |
| Jul 17, 2025 | 23.28 | 23.77 | 23.18 | 23.51 | 23.51 | 1.56% | 12,457 |
| Jul 16, 2025 | 23.59 | 23.59 | 22.88 | 23.15 | 23.15 | -1.75% | 11,450 |
| Jul 15, 2025 | 24.38 | 24.38 | 23.45 | 23.56 | 23.56 | -0.46% | 7,977 |
| Jul 14, 2025 | 24.02 | 24.06 | 23.40 | 23.67 | 23.67 | -2.99% | 16,342 |
| Jul 11, 2025 | 24.60 | 24.62 | 24.40 | 24.40 | 24.40 | -2.75% | 7,638 |
| Jul 10, 2025 | 25.38 | 25.38 | 24.72 | 25.09 | 25.09 | 0.36% | 22,359 |
| Jul 9, 2025 | 23.46 | 25.41 | 23.46 | 25.00 | 25.00 | 7.25% | 26,619 |
| Jul 8, 2025 | 23.23 | 23.41 | 23.13 | 23.31 | 23.31 | -0.43% | 8,995 |
| Jul 7, 2025 | 23.57 | 23.62 | 23.00 | 23.41 | 23.41 | -0.89% | 13,041 |
| Jul 3, 2025 | 23.31 | 24.00 | 23.13 | 23.62 | 23.62 | 2.16% | 64,228 |
| Jul 2, 2025 | 22.72 | 23.18 | 22.72 | 23.12 | 23.12 | 0.39% | 10,425 |
| Jul 1, 2025 | 23.45 | 23.45 | 22.55 | 23.03 | 23.03 | -1.20% | 19,320 |
| Jun 30, 2025 | 22.68 | 23.38 | 22.30 | 23.31 | 23.31 | 5.76% | 19,585 |
| Jun 27, 2025 | 22.30 | 22.30 | 21.66 | 22.04 | 22.04 | -1.17% | 7,999 |
| Jun 26, 2025 | 22.02 | 22.50 | 22.02 | 22.30 | 22.04 | 1.83% | 17,906 |
| Jun 25, 2025 | 22.51 | 22.51 | 21.90 | 21.90 | 21.64 | -1.75% | 16,914 |
| Jun 24, 2025 | 22.19 | 22.52 | 21.99 | 22.29 | 22.03 | 3.24% | 9,936 |
| Jun 23, 2025 | 21.55 | 21.79 | 21.17 | 21.59 | 21.34 | -0.60% | 14,169 |
| Jun 20, 2025 | 22.05 | 22.20 | 21.51 | 21.72 | 21.46 | 2.31% | 72,105 |
| Jun 18, 2025 | 21.26 | 21.61 | 21.04 | 21.23 | 20.98 | -0.33% | 7,882 |
| Jun 17, 2025 | 22.59 | 22.59 | 21.30 | 21.30 | 21.05 | -5.96% | 16,545 |
| Jun 16, 2025 | 22.38 | 22.88 | 22.38 | 22.65 | 22.38 | 3.05% | 13,940 |
| Jun 13, 2025 | 21.90 | 22.06 | 21.52 | 21.98 | 21.72 | -1.70% | 14,626 |
| Jun 12, 2025 | 22.81 | 22.99 | 22.36 | 22.36 | 22.10 | -0.80% | 24,444 |
| Jun 11, 2025 | 22.44 | 23.00 | 22.18 | 22.54 | 22.27 | 2.92% | 23,847 |
| Jun 10, 2025 | 22.59 | 22.90 | 21.86 | 21.90 | 21.64 | 0.88% | 22,363 |
| Jun 9, 2025 | 21.19 | 22.20 | 20.97 | 21.71 | 21.45 | 4.73% | 22,796 |
| Jun 6, 2025 | 19.88 | 20.99 | 19.88 | 20.73 | 20.49 | 5.87% | 22,023 |
| Jun 5, 2025 | 20.01 | 20.01 | 19.58 | 19.58 | 19.35 | -2.59% | 6,792 |
| Jun 4, 2025 | 20.00 | 20.33 | 19.75 | 20.10 | 19.86 | 3.08% | 16,545 |
| Jun 3, 2025 | 18.61 | 19.55 | 18.44 | 19.50 | 19.27 | 5.75% | 15,023 |