Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
39.64
+1.06 (2.76%)
At close: Oct 23, 2025, 4:00 PM EDT
40.10
+0.47 (1.17%)
After-hours: Oct 23, 2025, 7:59 PM EDT
HYDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 38.31 | 39.87 | 38.31 | 39.64 | 39.64 | 2.76% | 52,048 |
| Oct 22, 2025 | 40.00 | 40.48 | 37.32 | 38.57 | 38.57 | -5.14% | 83,425 |
| Oct 21, 2025 | 42.63 | 42.63 | 40.00 | 40.66 | 40.66 | -4.26% | 72,367 |
| Oct 20, 2025 | 43.65 | 44.00 | 42.31 | 42.47 | 42.47 | 0.38% | 50,763 |
| Oct 17, 2025 | 43.11 | 43.78 | 42.03 | 42.31 | 42.31 | -4.70% | 54,343 |
| Oct 16, 2025 | 46.56 | 47.87 | 43.96 | 44.40 | 44.40 | -3.26% | 95,751 |
| Oct 15, 2025 | 47.58 | 47.88 | 44.89 | 45.89 | 45.89 | 1.47% | 75,206 |
| Oct 14, 2025 | 42.12 | 45.85 | 41.20 | 45.23 | 45.23 | 3.28% | 71,666 |
| Oct 13, 2025 | 42.49 | 44.39 | 41.01 | 43.79 | 43.79 | 12.54% | 74,571 |
| Oct 10, 2025 | 41.30 | 41.89 | 38.91 | 38.91 | 38.91 | -5.26% | 82,908 |
| Oct 9, 2025 | 40.24 | 41.23 | 39.80 | 41.07 | 41.07 | 1.14% | 33,532 |
| Oct 8, 2025 | 41.44 | 41.77 | 40.03 | 40.61 | 40.61 | -2.26% | 188,749 |
| Oct 7, 2025 | 43.17 | 43.50 | 40.66 | 41.55 | 41.55 | -3.03% | 78,231 |
| Oct 6, 2025 | 44.38 | 45.33 | 41.68 | 42.85 | 42.85 | 3.66% | 154,615 |
| Oct 3, 2025 | 38.43 | 42.17 | 38.43 | 41.34 | 41.34 | 11.55% | 85,400 |
| Oct 2, 2025 | 37.60 | 37.60 | 36.28 | 37.06 | 37.06 | -1.31% | 30,146 |
| Oct 1, 2025 | 34.39 | 37.55 | 34.39 | 37.55 | 37.55 | 8.98% | 93,221 |
| Sep 30, 2025 | 32.69 | 34.65 | 32.48 | 34.46 | 34.46 | 4.12% | 18,799 |
| Sep 29, 2025 | 33.45 | 33.50 | 32.92 | 33.09 | 33.09 | -0.74% | 34,852 |
| 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 |