Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
17.35
-0.11 (-0.60%)
Apr 2, 2025, 12:23 PM EDT - Market open
HYDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 21.27 | 21.75 | 21.12 | 21.75 | 21.75 | 4.07% | 14,010 |
| Feb 12, 2025 | 20.58 | 21.04 | 20.58 | 20.90 | 20.90 | -0.43% | 5,661 |
| Feb 11, 2025 | 21.02 | 21.25 | 20.86 | 20.99 | 20.99 | -3.67% | 16,137 |
| Feb 10, 2025 | 21.88 | 21.91 | 21.67 | 21.79 | 21.79 | -0.09% | 15,722 |
| Feb 7, 2025 | 22.07 | 22.07 | 21.54 | 21.81 | 21.81 | -1.18% | 6,153 |
| Feb 6, 2025 | 21.90 | 22.07 | 21.70 | 22.07 | 22.07 | 1.05% | 6,586 |
| Feb 5, 2025 | 21.75 | 22.19 | 21.75 | 21.84 | 21.84 | 1.35% | 5,565 |
| Feb 4, 2025 | 21.35 | 21.78 | 21.19 | 21.55 | 21.55 | 1.89% | 9,164 |
| Feb 3, 2025 | 20.06 | 21.45 | 20.06 | 21.15 | 21.15 | -2.98% | 9,846 |
| Jan 31, 2025 | 21.92 | 22.24 | 21.65 | 21.80 | 21.80 | 0.18% | 6,711 |
| Jan 30, 2025 | 21.36 | 21.84 | 21.36 | 21.76 | 21.76 | 4.46% | 8,268 |
| Jan 29, 2025 | 20.86 | 21.00 | 20.67 | 20.83 | 20.83 | -0.24% | 9,561 |
| Jan 28, 2025 | 21.34 | 21.34 | 20.63 | 20.88 | 20.88 | 0.24% | 8,958 |
| Jan 27, 2025 | 21.23 | 22.19 | 20.69 | 20.83 | 20.83 | -9.04% | 30,345 |
| Jan 24, 2025 | 22.73 | 23.21 | 22.73 | 22.90 | 22.90 | - | 11,269 |
| Jan 23, 2025 | 22.21 | 22.90 | 22.06 | 22.90 | 22.90 | 2.14% | 9,775 |
| Jan 22, 2025 | 23.03 | 23.30 | 22.41 | 22.42 | 22.42 | -2.27% | 13,298 |
| Jan 21, 2025 | 23.05 | 23.05 | 22.50 | 22.94 | 22.94 | -0.61% | 11,497 |