Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
33.25
-0.09 (-0.28%)
Sep 29, 2025, 10:13 AM EDT - Market open
HYDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.98 | 33.34 | 32.40 | 33.34 | 33.34 | 1.86% | 111,213 |
| Sep 25, 2025 | 32.13 | 32.84 | 31.60 | 32.73 | 32.73 | -2.21% | 41,076 |
| Sep 24, 2025 | 33.41 | 34.25 | 33.05 | 33.47 | 33.47 | -4.73% | 76,251 |
| Sep 23, 2025 | 37.71 | 38.15 | 34.86 | 35.13 | 35.13 | -3.95% | 104,986 |
| Sep 22, 2025 | 34.46 | 36.64 | 33.99 | 36.58 | 36.58 | 6.11% | 46,411 |
| Sep 19, 2025 | 34.43 | 34.99 | 34.03 | 34.47 | 34.47 | 1.33% | 37,660 |
| Sep 18, 2025 | 33.68 | 34.32 | 32.74 | 34.02 | 34.02 | 4.83% | 58,754 |
| Sep 17, 2025 | 30.58 | 32.57 | 30.47 | 32.45 | 32.45 | 7.32% | 59,840 |
| Sep 16, 2025 | 29.97 | 30.33 | 29.48 | 30.24 | 30.24 | 2.92% | 34,302 |
| Sep 15, 2025 | 29.44 | 29.45 | 29.00 | 29.38 | 29.38 | 1.15% | 31,077 |
| Sep 12, 2025 | 28.81 | 29.05 | 28.27 | 29.05 | 29.05 | 1.06% | 28,837 |
| Sep 11, 2025 | 27.86 | 28.90 | 27.86 | 28.74 | 28.74 | 5.48% | 21,106 |
| Sep 10, 2025 | 26.70 | 27.69 | 26.69 | 27.25 | 27.25 | 5.07% | 27,861 |
| Sep 9, 2025 | 25.79 | 26.03 | 25.55 | 25.94 | 25.94 | 0.91% | 10,399 |
| Sep 8, 2025 | 26.29 | 26.34 | 25.66 | 25.70 | 25.70 | -1.38% | 32,189 |
| Sep 5, 2025 | 26.32 | 26.32 | 25.52 | 26.06 | 26.06 | 2.69% | 10,361 |
| Sep 4, 2025 | 25.33 | 25.58 | 25.23 | 25.38 | 25.38 | -0.16% | 9,935 |
| Sep 3, 2025 | 25.97 | 25.97 | 25.37 | 25.42 | 25.42 | 0.74% | 5,495 |
| Sep 2, 2025 | 25.55 | 25.58 | 25.00 | 25.23 | 25.23 | -4.55% | 20,220 |
| Aug 29, 2025 | 26.60 | 26.62 | 26.37 | 26.44 | 26.44 | -1.12% | 25,129 |
| Aug 28, 2025 | 26.00 | 26.81 | 26.00 | 26.74 | 26.74 | 2.03% | 13,619 |
| Aug 27, 2025 | 26.30 | 26.30 | 26.08 | 26.20 | 26.20 | -0.47% | 11,108 |
| Aug 26, 2025 | 26.27 | 26.52 | 26.24 | 26.33 | 26.33 | 0.14% | 13,189 |
| Aug 25, 2025 | 26.20 | 26.43 | 26.06 | 26.29 | 26.29 | 0.16% | 20,664 |
| Aug 22, 2025 | 24.86 | 26.32 | 24.86 | 26.25 | 26.25 | 6.06% | 33,235 |
| Aug 21, 2025 | 24.69 | 24.92 | 24.61 | 24.75 | 24.75 | -0.01% | 17,116 |
| Aug 20, 2025 | 24.61 | 24.79 | 24.14 | 24.75 | 24.75 | -1.14% | 28,366 |
| Aug 19, 2025 | 25.83 | 25.83 | 24.97 | 25.04 | 25.04 | -3.18% | 7,657 |
| Aug 18, 2025 | 25.84 | 25.99 | 25.51 | 25.86 | 25.86 | 1.02% | 14,862 |
| Aug 15, 2025 | 25.43 | 25.90 | 25.03 | 25.60 | 25.60 | 0.85% | 26,125 |
| Aug 14, 2025 | 24.88 | 25.56 | 24.88 | 25.38 | 25.38 | 1.20% | 54,790 |
| 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 |