Skip to main content

GX Hydrogen ETF (NQ: HYDR )

25.27 +0.23 (+0.92%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 24.52 25.41 24.30 25.04 16,296 +0.65(+2.67%)
Dec 04, 2024 24.70 24.70 24.11 24.39 14,086 +0.28(+1.16%)
Dec 03, 2024 24.64 24.85 24.02 24.11 13,168 -1.07(-4.23%)
Dec 02, 2024 25.31 25.63 25.00 25.18 16,142 -0.42(-1.66%)
Nov 29, 2024 25.00 25.60 24.97 25.60 9,418 +0.86(+3.48%)
Nov 27, 2024 24.52 25.48 24.52 24.74 32,256 +0.12(+0.49%)
Nov 26, 2024 24.71 24.71 24.30 24.62 24,781 -0.12(-0.49%)
Nov 25, 2024 24.16 24.90 23.90 24.74 33,770 +1.22(+5.19%)
Nov 22, 2024 23.00 23.88 23.00 23.52 45,371 +0.52(+2.26%)
Nov 21, 2024 23.33 23.56 22.92 23.00 16,110 -0.33(-1.41%)
Nov 20, 2024 23.21 23.75 23.04 23.33 28,314 -0.41(-1.73%)
Nov 19, 2024 23.88 24.21 23.24 23.74 30,712 +0.01(+0.04%)
Nov 18, 2024 22.96 24.49 22.75 23.73 78,849 +0.93(+4.08%)
Nov 15, 2024 21.35 22.84 21.35 22.80 96,182 +2.10(+10.14%)
Nov 14, 2024 20.51 22.23 20.17 20.70 156,152 +0.01(+0.05%)
Nov 13, 2024 20.53 20.76 20.18 20.69 37,198 +0.19(+0.93%)
Nov 12, 2024 20.94 20.95 20.21 20.50 24,676 -0.80(-3.76%)
Nov 11, 2024 21.43 21.61 21.08 21.30 31,455 -0.40(-1.84%)
Nov 08, 2024 21.11 21.81 21.07 21.70 16,600 +0.37(+1.73%)
Nov 07, 2024 21.35 21.37 21.05 21.33 13,382 +0.28(+1.33%)
Nov 06, 2024 22.34 22.34 21.03 21.05 30,862 -2.02(-8.76%)
Nov 05, 2024 22.74 23.29 22.69 23.07 15,667 +0.09(+0.39%)
Nov 04, 2024 22.18 23.00 22.18 22.98 31,805 +1.13(+5.17%)
Nov 01, 2024 21.72 22.15 21.72 21.85 11,453 +0.21(+0.97%)
Oct 31, 2024 21.95 21.95 21.50 21.64 25,538 -0.48(-2.17%)
Oct 30, 2024 22.00 22.53 21.97 22.12 11,775 -0.10(-0.45%)
Oct 29, 2024 22.51 22.53 22.21 22.22 13,118 -0.57(-2.50%)
Oct 28, 2024 22.25 22.81 22.25 22.79 10,305 +0.89(+4.06%)
Oct 25, 2024 22.01 22.14 21.90 21.90 10,831 +0.05(+0.23%)
Oct 24, 2024 22.12 22.16 21.80 21.85 14,644 -0.25(-1.13%)
Oct 23, 2024 22.30 22.30 21.77 22.10 18,501 -0.38(-1.69%)
Oct 22, 2024 22.61 22.65 22.43 22.48 20,577 +0.08(+0.36%)
Oct 21, 2024 22.58 22.61 22.25 22.40 7,715 -0.31(-1.37%)
Oct 18, 2024 22.25 22.71 22.25 22.71 13,611 +0.63(+2.85%)
Oct 17, 2024 22.39 22.39 22.00 22.08 26,193 -0.32(-1.43%)
Oct 16, 2024 22.39 22.50 22.30 22.40 6,306 -0.07(-0.31%)
Oct 15, 2024 22.59 22.59 22.34 22.47 11,577 -0.36(-1.58%)
Oct 14, 2024 22.97 22.97 22.68 22.83 17,229 -0.22(-0.95%)
Oct 11, 2024 22.55 23.05 22.55 23.05 7,805 +0.45(+1.99%)
Oct 10, 2024 23.03 23.03 22.60 22.60 13,278 -0.75(-3.21%)
Oct 09, 2024 23.63 23.76 23.34 23.35 21,777 -0.86(-3.55%)
Oct 08, 2024 24.38 24.38 24.01 24.21 7,227 -0.52(-2.10%)
Oct 07, 2024 24.76 24.76 24.39 24.73 8,596 +0.51(+2.11%)
Oct 04, 2024 24.15 24.27 23.92 24.22 4,845 +0.38(+1.59%)
Oct 03, 2024 24.13 24.24 23.84 23.84 3,558 -0.26(-1.08%)
Oct 02, 2024 24.13 24.64 24.00 24.10 11,888 -0.35(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.