Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Hydrogen ETF (NQ: HYDR )

6.680 +0.030 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.180 9.220 9.102 9.200 36,618 +0.19(+2.11%)
Jun 29, 2023 8.890 9.143 8.890 9.010 40,360 +0.18(+2.04%)
Jun 28, 2023 8.840 8.995 8.760 8.830 39,261 -0.06(-0.67%)
Jun 27, 2023 8.840 8.890 8.700 8.890 54,585 +0.05(+0.57%)
Jun 26, 2023 8.890 8.990 8.800 8.840 29,190 -0.05(-0.56%)
Jun 23, 2023 8.970 9.000 8.850 8.890 78,802 -0.36(-3.89%)
Jun 22, 2023 9.340 9.340 9.160 9.250 59,052 -0.21(-2.22%)
Jun 21, 2023 9.450 9.550 9.330 9.460 47,110 -0.13(-1.36%)
Jun 20, 2023 9.870 9.870 9.400 9.590 129,186 -0.28(-2.84%)
Jun 16, 2023 10.05 10.05 9.750 9.870 37,390 -0.05(-0.50%)
Jun 15, 2023 9.800 9.950 9.630 9.920 66,701 +0.12(+1.22%)
Jun 14, 2023 10.29 10.30 9.720 9.800 121,630 -0.26(-2.58%)
Jun 13, 2023 9.880 10.09 9.840 10.06 105,603 +0.36(+3.71%)
Jun 12, 2023 9.250 9.700 9.200 9.700 66,595 +0.48(+5.21%)
Jun 09, 2023 9.340 9.340 9.150 9.220 33,329 -0.06(-0.65%)
Jun 08, 2023 9.350 9.400 9.170 9.280 207,268 -0.06(-0.64%)
Jun 07, 2023 9.230 9.400 9.230 9.340 34,707 +0.21(+2.30%)
Jun 06, 2023 8.890 9.170 8.810 9.130 47,153 +0.18(+2.01%)
Jun 05, 2023 9.040 9.080 8.900 8.950 51,185 -0.10(-1.10%)
Jun 02, 2023 9.030 9.090 8.940 9.050 38,691 +0.11(+1.23%)
Jun 01, 2023 8.750 8.990 8.669 8.940 31,255 +0.23(+2.64%)
May 31, 2023 8.900 8.900 8.660 8.710 29,590 -0.24(-2.68%)
May 30, 2023 9.020 9.065 8.900 8.950 41,540 -0.03(-0.33%)
May 26, 2023 8.980 8.980 8.900 8.980 16,414 +0.04(+0.50%)
May 25, 2023 9.030 9.070 8.900 8.935 19,981 -0.09(-1.05%)
May 24, 2023 9.160 9.160 8.910 9.030 32,800 -0.28(-3.01%)
May 23, 2023 9.320 9.409 9.200 9.310 25,658 -0.02(-0.21%)
May 22, 2023 9.180 9.370 9.130 9.330 35,777 +0.18(+1.97%)
May 19, 2023 9.190 9.340 9.100 9.150 49,077 +0.05(+0.55%)
May 18, 2023 9.210 9.210 9.050 9.100 25,627 -0.16(-1.73%)
May 17, 2023 9.100 9.288 9.060 9.260 14,820 +0.15(+1.65%)
May 16, 2023 9.260 9.260 9.080 9.110 16,796 -0.19(-2.04%)
May 15, 2023 9.170 9.330 9.060 9.300 18,170 +0.16(+1.75%)
May 12, 2023 9.260 9.325 9.080 9.140 24,418 -0.13(-1.40%)
May 11, 2023 9.330 9.330 9.172 9.270 10,620 -0.13(-1.38%)
May 10, 2023 9.780 9.780 9.400 9.400 25,056 -0.21(-2.19%)
May 09, 2023 9.720 9.720 9.510 9.610 64,510 -0.40(-4.00%)
May 08, 2023 10.03 10.05 9.846 10.01 38,460 +0.06(+0.60%)
May 05, 2023 9.670 9.950 9.670 9.950 30,085 +0.36(+3.75%)
May 04, 2023 9.530 9.590 9.432 9.590 14,681 +0.06(+0.63%)
May 03, 2023 9.430 9.650 9.310 9.530 9,780 +0.06(+0.63%)
May 02, 2023 9.520 9.590 9.410 9.470 20,702 -0.21(-2.17%)
May 01, 2023 9.670 9.810 9.610 9.680 17,657 -0.02(-0.21%)
Apr 28, 2023 9.610 9.789 9.590 9.700 14,353 +0.05(+0.52%)
Apr 27, 2023 9.520 9.650 9.500 9.650 29,125 +0.47(+5.12%)
Apr 26, 2023 9.350 9.360 9.080 9.180 23,645 -0.20(-2.13%)
Apr 25, 2023 9.650 9.650 9.329 9.380 36,569 -0.37(-3.79%)
Apr 24, 2023 9.760 9.860 9.660 9.750 17,574 -0.01(-0.10%)
Apr 21, 2023 9.760 9.920 9.680 9.760 19,499 -0.05(-0.51%)
Apr 20, 2023 9.800 9.948 9.750 9.810 41,517 -0.17(-1.70%)
Apr 19, 2023 9.890 9.990 9.850 9.980 12,994 +0.03(+0.30%)
Apr 18, 2023 10.12 10.20 9.930 9.950 20,447 -0.20(-1.97%)
Apr 17, 2023 10.08 10.17 10.02 10.15 30,527 +0.08(+0.79%)
Apr 14, 2023 10.15 10.16 9.954 10.07 74,278 -0.01(-0.10%)
Apr 13, 2023 10.12 10.15 9.990 10.08 23,017 -0.03(-0.30%)
Apr 12, 2023 10.32 10.32 10.05 10.11 13,268 -0.12(-1.17%)
Apr 11, 2023 10.08 10.33 10.01 10.23 32,441 +0.05(+0.49%)
Apr 10, 2023 10.02 10.18 9.850 10.18 175,717 +0.16(+1.60%)
Apr 06, 2023 10.14 10.19 10.01 10.02 19,708 -0.17(-1.67%)
Apr 05, 2023 10.56 10.56 10.10 10.19 25,774 -0.45(-4.23%)
Apr 04, 2023 10.91 10.91 10.53 10.64 44,142 -0.28(-2.56%)
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.