Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
17.46
+0.56 (3.31%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HYDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | 3.31% | 6,619 |
| Apr 25, 2025 | 16.76 | 17.04 | 16.50 | 16.90 | 16.90 | 0.60% | 5,172 |
| Apr 24, 2025 | 16.47 | 16.80 | 16.44 | 16.80 | 16.80 | 1.45% | 7,590 |
| Apr 23, 2025 | 16.83 | 16.94 | 16.56 | 16.56 | 16.56 | 3.11% | 5,912 |
| Apr 22, 2025 | 15.86 | 16.18 | 15.86 | 16.06 | 16.06 | 1.13% | 6,411 |
| Apr 21, 2025 | 16.35 | 16.35 | 15.49 | 15.88 | 15.88 | -0.94% | 15,620 |
| Apr 17, 2025 | 16.46 | 16.46 | 16.03 | 16.03 | 16.03 | -1.96% | 5,201 |
| Apr 16, 2025 | 16.60 | 16.60 | 15.94 | 16.35 | 16.35 | -1.03% | 6,130 |
| Apr 15, 2025 | 16.51 | 16.83 | 16.51 | 16.52 | 16.52 | 0.06% | 2,629 |
| Apr 14, 2025 | 16.71 | 16.71 | 16.22 | 16.51 | 16.51 | - | 13,613 |
| Apr 11, 2025 | 16.05 | 16.53 | 16.05 | 16.51 | 16.51 | 3.58% | 4,917 |
| Apr 10, 2025 | 16.52 | 16.52 | 15.55 | 15.94 | 15.94 | -3.98% | 14,824 |
| Apr 9, 2025 | 15.08 | 16.89 | 14.95 | 16.60 | 16.60 | 7.44% | 19,284 |
| Apr 8, 2025 | 16.59 | 16.59 | 15.07 | 15.45 | 15.45 | -2.34% | 12,232 |
| Apr 7, 2025 | 15.13 | 16.09 | 15.08 | 15.82 | 15.82 | 1.48% | 32,485 |
| Apr 4, 2025 | 15.95 | 15.95 | 15.15 | 15.59 | 15.59 | -6.31% | 24,187 |
| Apr 3, 2025 | 16.66 | 16.81 | 16.41 | 16.64 | 16.64 | -3.03% | 21,176 |
| Apr 2, 2025 | 17.01 | 17.36 | 17.01 | 17.16 | 17.16 | -1.66% | 4,009 |
| Apr 1, 2025 | 17.11 | 17.45 | 17.08 | 17.45 | 17.45 | 2.41% | 13,236 |
| Mar 31, 2025 | 16.89 | 17.04 | 16.68 | 17.04 | 17.04 | -2.07% | 23,246 |
| Mar 28, 2025 | 18.02 | 18.06 | 17.26 | 17.40 | 17.40 | -4.55% | 20,105 |
| Mar 27, 2025 | 18.25 | 18.32 | 18.02 | 18.23 | 18.23 | -1.03% | 22,110 |
| Mar 26, 2025 | 18.65 | 18.82 | 18.21 | 18.42 | 18.42 | -2.64% | 9,934 |
| Mar 25, 2025 | 18.94 | 18.98 | 18.85 | 18.92 | 18.92 | -0.47% | 4,075 |
| Mar 24, 2025 | 19.19 | 19.52 | 18.97 | 19.01 | 19.01 | -0.11% | 9,391 |
| Mar 21, 2025 | 19.52 | 19.52 | 19.00 | 19.03 | 19.03 | -4.85% | 10,306 |
| Mar 20, 2025 | 19.79 | 20.19 | 19.71 | 20.00 | 20.00 | -0.10% | 2,420 |
| Mar 19, 2025 | 19.91 | 20.12 | 19.75 | 20.02 | 20.02 | -0.55% | 6,478 |
| Mar 18, 2025 | 20.38 | 20.38 | 19.75 | 20.13 | 20.13 | -1.76% | 7,060 |
| Mar 17, 2025 | 20.14 | 20.67 | 20.14 | 20.49 | 20.49 | 2.92% | 6,448 |
| Mar 14, 2025 | 19.88 | 19.91 | 19.79 | 19.91 | 19.91 | 0.96% | 5,252 |
| Mar 13, 2025 | 19.87 | 20.20 | 19.47 | 19.72 | 19.72 | 1.34% | 8,454 |
| Mar 12, 2025 | 19.68 | 19.73 | 19.32 | 19.46 | 19.46 | 3.18% | 27,465 |
| Mar 11, 2025 | 18.50 | 18.88 | 18.31 | 18.86 | 18.86 | 1.56% | 7,791 |
| Mar 10, 2025 | 18.83 | 18.88 | 18.26 | 18.57 | 18.57 | -7.75% | 16,195 |
| Mar 7, 2025 | 19.51 | 20.17 | 19.51 | 20.13 | 20.13 | 4.19% | 5,183 |
| Mar 6, 2025 | 19.66 | 19.84 | 19.26 | 19.32 | 19.32 | -3.64% | 5,290 |
| Mar 5, 2025 | 19.63 | 20.18 | 19.57 | 20.05 | 20.05 | 2.87% | 7,966 |
| Mar 4, 2025 | 18.68 | 19.51 | 18.41 | 19.49 | 19.49 | 0.83% | 15,395 |
| Mar 3, 2025 | 20.13 | 20.13 | 19.18 | 19.33 | 19.33 | -3.78% | 10,925 |
| Feb 28, 2025 | 19.99 | 20.09 | 19.76 | 20.09 | 20.09 | -0.94% | 17,584 |
| Feb 27, 2025 | 20.45 | 20.59 | 20.28 | 20.28 | 20.28 | -1.55% | 7,009 |
| Feb 26, 2025 | 20.37 | 20.87 | 20.37 | 20.60 | 20.60 | 2.74% | 16,601 |
| Feb 25, 2025 | 20.34 | 20.34 | 19.70 | 20.05 | 20.05 | -1.72% | 19,192 |
| Feb 24, 2025 | 21.00 | 21.00 | 20.28 | 20.40 | 20.40 | -2.06% | 32,956 |
| Feb 21, 2025 | 21.77 | 21.77 | 20.78 | 20.83 | 20.83 | -4.43% | 19,455 |
| Feb 20, 2025 | 22.14 | 22.14 | 21.64 | 21.80 | 21.80 | -2.74% | 8,046 |
| Feb 19, 2025 | 22.27 | 22.55 | 22.07 | 22.41 | 22.41 | 0.95% | 16,320 |
| Feb 18, 2025 | 21.98 | 22.28 | 21.87 | 22.20 | 22.20 | 0.91% | 9,125 |
| Feb 14, 2025 | 21.99 | 22.00 | 21.74 | 22.00 | 22.00 | 1.15% | 10,356 |