Global X Hydrogen ETF (HYDR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 52,900 |
| 03 May 2024 | 5.43 | 5.55 | 5.43 | 5.53 | 5.53 | 81,700 |
| 02 May 2024 | 5.30 | 5.36 | 5.20 | 5.36 | 5.36 | 41,400 |
| 01 May 2024 | 5.19 | 5.36 | 5.16 | 5.25 | 5.25 | 22,700 |
| 30 Apr 2024 | 5.26 | 5.29 | 5.18 | 5.22 | 5.22 | 42,300 |
| 29 Apr 2024 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 67,400 |
| 26 Apr 2024 | 5.00 | 5.15 | 4.97 | 5.14 | 5.14 | 73,100 |
| 25 Apr 2024 | 4.96 | 4.98 | 4.85 | 4.95 | 4.95 | 60,300 |
| 24 Apr 2024 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | 44,400 |
| 23 Apr 2024 | 5.03 | 5.18 | 5.01 | 5.16 | 5.16 | 50,900 |
| 22 Apr 2024 | 5.08 | 5.10 | 4.93 | 4.98 | 4.98 | 100,600 |
| 19 Apr 2024 | 5.10 | 5.13 | 5.00 | 5.05 | 5.05 | 50,700 |
| 18 Apr 2024 | 5.15 | 5.21 | 5.08 | 5.13 | 5.13 | 45,800 |
| 17 Apr 2024 | 5.16 | 5.21 | 5.05 | 5.08 | 5.08 | 136,500 |
| 16 Apr 2024 | 5.23 | 5.25 | 5.14 | 5.19 | 5.19 | 70,800 |
| 15 Apr 2024 | 5.46 | 5.46 | 5.26 | 5.32 | 5.32 | 80,100 |
| 12 Apr 2024 | 5.54 | 5.57 | 5.41 | 5.45 | 5.45 | 44,800 |
| 11 Apr 2024 | 5.75 | 5.75 | 5.48 | 5.60 | 5.60 | 93,800 |
| 10 Apr 2024 | 5.65 | 5.69 | 5.57 | 5.61 | 5.61 | 100,500 |
| 09 Apr 2024 | 5.85 | 5.97 | 5.85 | 5.90 | 5.90 | 70,100 |
| 08 Apr 2024 | 5.78 | 5.81 | 5.72 | 5.78 | 5.78 | 61,100 |
| 05 Apr 2024 | 5.64 | 5.75 | 5.61 | 5.67 | 5.67 | 31,400 |
| 04 Apr 2024 | 5.76 | 5.85 | 5.61 | 5.72 | 5.72 | 75,900 |
| 03 Apr 2024 | 5.59 | 5.67 | 5.50 | 5.67 | 5.67 | 52,000 |
| 02 Apr 2024 | 5.72 | 5.72 | 5.56 | 5.59 | 5.59 | 53,200 |
| 01 Apr 2024 | 5.70 | 5.76 | 5.61 | 5.75 | 5.75 | 107,200 |
| 28 Mar 2024 | 5.62 | 5.65 | 5.55 | 5.64 | 5.64 | 34,300 |
| 27 Mar 2024 | 5.53 | 5.64 | 5.45 | 5.61 | 5.61 | 81,000 |
| 26 Mar 2024 | 5.52 | 5.56 | 5.48 | 5.51 | 5.51 | 38,800 |
| 25 Mar 2024 | 5.46 | 5.55 | 5.43 | 5.47 | 5.47 | 57,600 |
| 22 Mar 2024 | 5.50 | 5.53 | 5.41 | 5.46 | 5.46 | 37,400 |
| 21 Mar 2024 | 5.52 | 5.57 | 5.49 | 5.52 | 5.52 | 82,700 |
| 20 Mar 2024 | 5.33 | 5.52 | 5.28 | 5.50 | 5.50 | 55,300 |
| 19 Mar 2024 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 55,800 |
| 18 Mar 2024 | 5.52 | 5.52 | 5.41 | 5.45 | 5.45 | 43,600 |
| 15 Mar 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 40,400 |
| 14 Mar 2024 | 5.46 | 5.49 | 5.30 | 5.33 | 5.33 | 90,800 |
| 13 Mar 2024 | 5.52 | 5.57 | 5.40 | 5.43 | 5.43 | 34,300 |
| 12 Mar 2024 | 5.62 | 5.62 | 5.45 | 5.52 | 5.52 | 58,900 |
| 11 Mar 2024 | 5.76 | 5.82 | 5.58 | 5.62 | 5.62 | 62,300 |
| 08 Mar 2024 | 5.75 | 5.87 | 5.72 | 5.76 | 5.76 | 81,100 |
| 07 Mar 2024 | 5.69 | 5.73 | 5.66 | 5.69 | 5.69 | 63,200 |
| 06 Mar 2024 | 5.59 | 5.69 | 5.52 | 5.64 | 5.64 | 85,000 |
| 05 Mar 2024 | 5.55 | 5.55 | 5.44 | 5.50 | 5.50 | 84,800 |
| 04 Mar 2024 | 5.63 | 5.63 | 5.50 | 5.59 | 5.59 | 104,200 |
| 01 Mar 2024 | 5.45 | 5.71 | 5.35 | 5.63 | 5.63 | 90,400 |
| 29 Feb 2024 | 5.51 | 5.62 | 5.43 | 5.47 | 5.47 | 74,400 |
| 28 Feb 2024 | 5.52 | 5.52 | 5.37 | 5.43 | 5.43 | 70,900 |
| 27 Feb 2024 | 5.29 | 5.50 | 5.25 | 5.49 | 5.49 | 97,400 |
| 26 Feb 2024 | 5.23 | 5.26 | 5.15 | 5.22 | 5.22 | 81,800 |
| 23 Feb 2024 | 5.36 | 5.36 | 5.21 | 5.26 | 5.26 | 119,700 |
| 22 Feb 2024 | 5.55 | 5.56 | 5.31 | 5.36 | 5.36 | 109,700 |
| 21 Feb 2024 | 5.57 | 5.57 | 5.45 | 5.53 | 5.53 | 123,400 |
| 20 Feb 2024 | 5.71 | 5.72 | 5.50 | 5.57 | 5.57 | 168,600 |
| 16 Feb 2024 | 5.71 | 5.81 | 5.65 | 5.79 | 5.79 | 96,100 |
| 15 Feb 2024 | 5.92 | 5.99 | 5.85 | 5.89 | 5.89 | 31,300 |
| 14 Feb 2024 | 5.87 | 5.95 | 5.83 | 5.89 | 5.89 | 64,300 |
| 13 Feb 2024 | 6.02 | 6.02 | 5.77 | 5.83 | 5.83 | 138,700 |
| 12 Feb 2024 | 5.98 | 6.20 | 5.98 | 6.17 | 6.17 | 125,700 |
| 09 Feb 2024 | 5.89 | 5.97 | 5.81 | 5.96 | 5.96 | 58,800 |
| 08 Feb 2024 | 5.87 | 5.90 | 5.80 | 5.89 | 5.89 | 100,200 |
| 07 Feb 2024 | 5.93 | 5.97 | 5.81 | 5.88 | 5.88 | 52,700 |
| 06 Feb 2024 | 5.84 | 5.94 | 5.77 | 5.92 | 5.92 | 58,100 |
| 05 Feb 2024 | 6.06 | 6.06 | 5.83 | 5.89 | 5.89 | 85,000 |
| 02 Feb 2024 | 6.23 | 6.23 | 6.07 | 6.15 | 6.15 | 46,100 |
| 01 Feb 2024 | 6.18 | 6.34 | 6.06 | 6.20 | 6.20 | 89,200 |
| 31 Jan 2024 | 6.01 | 6.25 | 6.00 | 6.04 | 6.04 | 91,900 |
| 30 Jan 2024 | 5.99 | 5.99 | 5.82 | 5.87 | 5.87 | 67,900 |
| 29 Jan 2024 | 5.86 | 6.00 | 5.75 | 6.00 | 6.00 | 61,800 |
| 26 Jan 2024 | 5.90 | 6.01 | 5.90 | 5.96 | 5.96 | 84,400 |
| 25 Jan 2024 | 5.91 | 5.97 | 5.80 | 5.87 | 5.87 | 78,400 |
| 24 Jan 2024 | 6.10 | 6.16 | 5.89 | 5.89 | 5.89 | 56,700 |
| 23 Jan 2024 | 5.92 | 6.02 | 5.84 | 6.00 | 6.00 | 102,900 |
| 22 Jan 2024 | 5.67 | 5.84 | 5.65 | 5.74 | 5.74 | 148,000 |
| 19 Jan 2024 | 5.61 | 5.64 | 5.47 | 5.62 | 5.62 | 144,700 |
| 18 Jan 2024 | 5.54 | 5.64 | 5.54 | 5.61 | 5.61 | 83,300 |
| 17 Jan 2024 | 5.70 | 5.70 | 5.49 | 5.54 | 5.54 | 124,500 |
| 16 Jan 2024 | 6.00 | 6.00 | 5.74 | 5.81 | 5.81 | 158,900 |
| 12 Jan 2024 | 6.19 | 6.24 | 6.07 | 6.09 | 6.09 | 93,400 |
| 11 Jan 2024 | 6.36 | 6.37 | 6.12 | 6.22 | 6.22 | 125,300 |
| 10 Jan 2024 | 6.49 | 6.49 | 6.30 | 6.38 | 6.38 | 46,900 |
| 09 Jan 2024 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | 46,300 |
| 08 Jan 2024 | 6.47 | 6.57 | 6.36 | 6.52 | 6.52 | 59,700 |
| 05 Jan 2024 | 6.55 | 6.68 | 6.48 | 6.48 | 6.48 | 86,600 |
| 04 Jan 2024 | 6.61 | 6.66 | 6.55 | 6.61 | 6.61 | 58,000 |
| 03 Jan 2024 | 6.73 | 6.73 | 6.52 | 6.66 | 6.66 | 97,700 |
| 02 Jan 2024 | 6.83 | 6.97 | 6.75 | 6.85 | 6.85 | 102,700 |
| 29 Dec 2023 | 7.05 | 7.06 | 6.85 | 6.91 | 6.91 | 121,600 |
| 28 Dec 2023 | 7.09 | 7.09 | 6.97 | 7.05 | 7.05 | 68,300 |
| 27 Dec 2023 | 7.05 | 7.12 | 7.03 | 7.09 | 7.09 | 129,500 |
| 26 Dec 2023 | 6.85 | 6.98 | 6.81 | 6.96 | 6.96 | 141,200 |
| 22 Dec 2023 | 6.72 | 6.81 | 6.66 | 6.75 | 6.75 | 78,700 |
| 21 Dec 2023 | 6.64 | 6.76 | 6.61 | 6.75 | 6.75 | 43,700 |
| 20 Dec 2023 | 6.79 | 6.79 | 6.48 | 6.53 | 6.53 | 168,000 |
| 19 Dec 2023 | 6.70 | 6.80 | 6.68 | 6.79 | 6.79 | 72,300 |
| 18 Dec 2023 | 6.87 | 6.90 | 6.70 | 6.70 | 6.70 | 69,700 |
| 15 Dec 2023 | 7.04 | 7.04 | 6.80 | 6.83 | 6.83 | 62,800 |
| 14 Dec 2023 | 6.81 | 7.07 | 6.81 | 6.95 | 6.95 | 117,400 |
| 13 Dec 2023 | 6.33 | 6.57 | 6.13 | 6.55 | 6.55 | 110,100 |
| 12 Dec 2023 | 6.46 | 6.46 | 6.26 | 6.34 | 6.34 | 54,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.