Skip to main content
Global X Hydrogen ETF (HYDR)
NASDAQ: HYDR · Real-Time Price · USD
20.28
-0.32 (-1.55%)
Feb 27, 2025, 4:00 PM EST - Market closed

HYDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202520.4520.5920.2820.2820.28-1.55%7,009
Feb 26, 202520.3720.8720.3720.6020.602.74%16,601
Feb 25, 202520.3420.3419.7020.0520.05-1.72%19,192
Feb 24, 202521.0021.0020.2820.4020.40-2.06%32,956
Feb 21, 202521.7721.7720.7820.8320.83-4.43%19,455
Feb 20, 202522.1422.1421.6421.8021.80-2.74%8,046
Feb 19, 202522.2722.5522.0722.4122.410.95%16,320
Feb 18, 202521.9822.2821.8722.2022.200.91%9,125
Feb 14, 202521.9922.0021.7422.0022.001.15%10,356
Feb 13, 202521.2721.7521.1221.7521.754.07%14,010
Feb 12, 202520.5821.0420.5820.9020.90-0.43%5,661
Feb 11, 202521.0221.2520.8620.9920.99-3.67%16,137
Feb 10, 202521.8821.9121.6721.7921.79-0.09%15,722
Feb 7, 202522.0722.0721.5421.8121.81-1.18%6,153
Feb 6, 202521.9022.0721.7022.0722.071.05%6,586
Feb 5, 202521.7522.1921.7521.8421.841.35%5,565
Feb 4, 202521.3521.7821.1921.5521.551.89%9,164
Feb 3, 202520.0621.4520.0621.1521.15-2.98%9,846
Jan 31, 202521.9222.2421.6521.8021.800.18%6,711
Jan 30, 202521.3621.8421.3621.7621.764.46%8,268
Jan 29, 202520.8621.0020.6720.8320.83-0.24%9,561
Jan 28, 202521.3421.3420.6320.8820.880.24%8,958
Jan 27, 202521.2322.1920.6920.8320.83-9.04%30,345
Jan 24, 202522.7323.2122.7322.9022.90-11,269
Jan 23, 202522.2122.9022.0622.9022.902.14%9,775
Jan 22, 202523.0323.3022.4122.4222.42-2.27%13,298
Jan 21, 202523.0523.0522.5022.9422.94-0.61%11,497
Jan 17, 202523.5323.7222.9023.0823.08-1.45%9,609
Jan 16, 202523.4123.5422.9623.4223.421.61%7,497
Jan 15, 202523.7423.7423.0523.0523.050.04%10,107
Jan 14, 202523.5023.8522.7923.0423.04-0.09%13,960
Jan 13, 202523.7123.7922.6023.0623.06-5.99%27,216
Jan 10, 202524.3624.6923.7424.5324.53-0.08%13,510
Jan 8, 202525.8725.8724.3324.5524.55-5.52%18,919
Jan 7, 202526.7126.9425.9825.9825.98-2.10%20,128
Jan 6, 202525.8426.8525.5526.5426.544.74%52,997
Jan 3, 202524.4225.4924.4225.3425.344.28%17,013
Jan 2, 202523.6224.3023.6224.3024.305.51%10,335
Dec 31, 202423.4023.4022.8623.0323.03-0.86%17,363
Dec 30, 202423.2123.2922.9523.2323.23-1.94%26,196
Dec 27, 202423.5524.2423.4523.6923.60-1.99%29,657
Dec 26, 202423.5224.2823.5224.1724.08-0.62%11,024
Dec 24, 202424.2324.3423.8624.3224.23-0.12%10,666
Dec 23, 202424.0024.5024.0024.3524.25-0.61%11,693
Dec 20, 202422.8624.5022.8624.5024.406.29%26,580
Dec 19, 202423.5823.5822.7923.0522.96-1.03%24,069
Dec 18, 202424.5424.8123.0723.2923.20-4.20%21,322
Dec 17, 202424.3424.6824.0524.3124.22-1.58%26,557
Dec 16, 202424.6724.7924.1924.7024.60-0.36%22,234
Dec 13, 202424.8025.0124.3024.7924.69-0.08%18,660
Dec 12, 202425.0125.4124.6424.8124.71-1.70%13,381
Dec 11, 202425.2825.7324.9525.2425.141.73%26,885
Dec 10, 202425.8025.8024.7424.8124.71-2.63%12,563
Dec 9, 202425.3226.4525.3225.4825.380.83%61,403
Dec 6, 202425.1625.7724.9425.2725.170.92%20,592
Dec 5, 202424.5225.4124.3025.0424.942.67%28,303
Dec 4, 202424.7024.7024.1124.3924.291.16%14,086
Dec 3, 202424.6424.8524.0224.1124.02-4.23%13,168
Dec 2, 202425.3125.6325.0025.1825.08-1.66%16,146
Nov 29, 202425.0025.6024.9725.6025.503.48%9,418
Nov 27, 202424.5225.4824.5224.7424.640.49%32,256
Nov 26, 202424.7124.7124.3024.6224.52-0.49%24,781
Nov 25, 202424.1624.9023.9024.7424.645.19%33,770
Nov 22, 202423.0023.8823.0023.5223.432.26%45,371
Nov 21, 202423.3323.5622.9223.0022.91-1.41%16,110
Nov 20, 202423.2123.7523.0423.3323.24-1.73%28,363
Nov 19, 202423.8824.2123.2423.7423.650.04%30,712
Nov 18, 202422.9624.4922.7523.7323.644.08%78,849
Nov 15, 202421.3522.8421.3522.8022.7110.14%96,182
Nov 14, 202420.5122.2420.1720.7020.620.05%156,267
Nov 13, 202420.5320.7620.1820.6920.610.93%37,208
Nov 12, 202420.9420.9520.2120.5020.42-3.76%38,176
Nov 11, 202421.4321.6121.0821.3021.22-1.84%31,469
Nov 8, 202421.1121.8121.0721.7021.621.73%16,600
Nov 7, 202421.3521.3721.0521.3321.251.33%13,382
Nov 6, 202422.3422.3421.0321.0520.97-8.76%30,912
Nov 5, 202422.7423.2922.6923.0722.980.39%15,667
Nov 4, 202422.1823.0022.1822.9822.895.17%31,815
Nov 1, 202421.7222.1521.7221.8521.760.97%11,453
Oct 31, 202421.9521.9521.5021.6421.56-2.17%25,538
Oct 30, 202422.0022.5321.9722.1222.03-0.45%11,775
Oct 29, 202422.5122.5322.2122.2222.13-2.50%13,118
Oct 28, 202422.2522.8122.2522.7922.704.06%10,305
Oct 25, 202422.0122.1421.9021.9021.810.23%10,831
Oct 24, 202422.1222.1721.8021.8521.76-1.13%14,647
Oct 23, 202422.3022.3021.7722.1022.01-1.69%18,501
Oct 22, 202422.6122.6522.4322.4822.390.36%20,577
Oct 21, 202422.5822.6122.2522.4022.31-1.37%7,722
Oct 18, 202422.2522.7122.2522.7122.622.85%13,611
Oct 17, 202422.3922.3922.0022.0821.99-1.43%26,193
Oct 16, 202422.3922.5022.3022.4022.31-0.31%6,307
Oct 15, 202422.5922.5922.3422.4722.38-1.58%11,577
Oct 14, 202422.9722.9722.6822.8322.74-0.95%17,229
Oct 11, 202422.5523.0522.5523.0522.961.99%7,805
Oct 10, 202423.0323.0322.6022.6022.51-3.21%13,278
Oct 9, 202423.6323.7623.3423.3523.26-3.55%21,777
Oct 8, 202424.3824.3824.0124.2124.12-2.10%7,228
Oct 7, 202424.7624.7624.3924.7324.632.11%8,596
Oct 4, 202424.1524.2723.9224.2224.131.59%4,849
Oct 3, 202424.1324.2423.8423.8423.75-1.08%3,558