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

GX Hydrogen ETF (NQ: HYDR )

6.840 +0.300 (+4.59%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Nov 30, 2023 6.600 6.620 6.495 6.530 47,752 -0.01(-0.15%)
Nov 29, 2023 6.510 6.610 6.440 6.540 107,577 +0.15(+2.35%)
Nov 28, 2023 6.280 6.420 6.170 6.390 91,155 +0.00(+0.00%)
Nov 27, 2023 6.440 6.440 6.350 6.390 46,216 +0.00(+0.00%)
Nov 24, 2023 6.340 6.390 6.300 6.390 57,996 +0.05(+0.79%)
Nov 22, 2023 6.390 6.400 6.300 6.340 32,171 -0.05(-0.78%)
Nov 21, 2023 6.480 6.560 6.320 6.390 83,519 -0.18(-2.74%)
Nov 20, 2023 6.590 6.600 6.500 6.570 103,034 +0.06(+0.92%)
Nov 17, 2023 6.460 6.510 6.360 6.510 41,047 +0.10(+1.56%)
Nov 16, 2023 6.440 6.478 6.320 6.410 45,540 -0.13(-1.99%)
Nov 15, 2023 6.540 6.680 6.508 6.540 186,809 +0.12(+1.87%)
Nov 14, 2023 5.900 6.450 5.800 6.420 230,837 +0.61(+10.50%)
Nov 13, 2023 5.750 5.846 5.680 5.810 75,244 -0.03(-0.51%)
Nov 10, 2023 5.890 5.980 5.695 5.840 253,381 -0.48(-7.59%)
Nov 09, 2023 6.440 6.540 6.280 6.320 51,181 +0.07(+1.12%)
Nov 08, 2023 6.370 6.370 6.230 6.250 27,972 -0.14(-2.19%)
Nov 07, 2023 6.440 6.440 6.261 6.390 46,974 -0.10(-1.54%)
Nov 06, 2023 6.710 6.710 6.405 6.490 24,218 -0.18(-2.70%)
Nov 03, 2023 6.500 6.790 6.500 6.670 77,062 +0.22(+3.41%)
Nov 02, 2023 6.200 6.450 6.200 6.450 43,125 +0.41(+6.79%)
Nov 01, 2023 6.070 6.070 5.930 6.040 40,132 -0.02(-0.33%)
Oct 31, 2023 5.940 6.070 5.910 6.060 35,278 +0.12(+2.02%)
Oct 30, 2023 6.010 6.069 5.840 5.940 26,881 -0.02(-0.34%)
Oct 27, 2023 6.140 6.140 5.910 5.960 36,814 -0.15(-2.45%)
Oct 26, 2023 6.190 6.250 6.070 6.110 25,834 -0.11(-1.77%)
Oct 25, 2023 6.280 6.400 6.168 6.220 32,349 -0.19(-2.96%)
Oct 24, 2023 6.270 6.469 6.270 6.410 34,169 +0.25(+4.06%)
Oct 23, 2023 6.120 6.250 6.040 6.160 29,574 -0.11(-1.75%)
Oct 20, 2023 6.410 6.410 6.210 6.270 112,405 -0.25(-3.83%)
Oct 19, 2023 6.670 6.670 6.470 6.520 47,148 -0.18(-2.69%)
Oct 18, 2023 6.910 6.910 6.650 6.700 53,954 -0.33(-4.69%)
Oct 17, 2023 6.900 7.080 6.810 7.030 31,699 +0.05(+0.72%)
Oct 16, 2023 6.870 7.000 6.786 6.980 48,948 +0.21(+3.10%)
Oct 13, 2023 6.850 6.930 6.730 6.770 83,099 -0.08(-1.17%)
Oct 12, 2023 7.010 7.010 6.800 6.850 24,755 -0.20(-2.84%)
Oct 11, 2023 7.100 7.101 6.930 7.050 26,138 +0.12(+1.73%)
Oct 10, 2023 6.660 6.960 6.660 6.930 31,445 +0.29(+4.37%)
Oct 09, 2023 6.680 6.770 6.532 6.640 23,969 -0.14(-2.06%)
Oct 06, 2023 6.540 6.788 6.520 6.780 49,862 +0.09(+1.35%)
Oct 05, 2023 6.750 6.750 6.612 6.690 24,218 -0.01(-0.15%)
Oct 04, 2023 6.770 6.770 6.546 6.700 189,168 -0.07(-1.03%)
Oct 03, 2023 6.890 6.890 6.701 6.770 60,460 -0.24(-3.42%)
Oct 02, 2023 7.330 7.380 6.960 7.010 73,522 -0.38(-5.14%)
Sep 29, 2023 7.440 7.490 7.290 7.390 26,347 +0.05(+0.68%)
Sep 28, 2023 7.380 7.380 7.200 7.340 39,055 -0.04(-0.54%)
Sep 27, 2023 7.290 7.460 7.290 7.380 43,232 +0.09(+1.23%)
Sep 26, 2023 7.350 7.400 7.260 7.290 23,627 -0.23(-3.06%)
Sep 25, 2023 7.490 7.530 7.470 7.520 23,341 -0.07(-0.92%)
Sep 22, 2023 7.730 7.760 7.550 7.590 55,491 -0.07(-0.91%)
Sep 21, 2023 8.000 8.000 7.610 7.660 215,418 -0.46(-5.67%)
Sep 20, 2023 8.150 8.300 8.052 8.120 7,654 +0.00(+0.00%)
Sep 19, 2023 8.110 8.160 8.010 8.120 22,632 +0.01(+0.12%)
Sep 18, 2023 8.220 8.230 8.050 8.110 31,208 -0.22(-2.64%)
Sep 15, 2023 8.440 8.440 8.280 8.330 26,328 -0.12(-1.42%)
Sep 14, 2023 8.290 8.450 8.290 8.450 19,324 +0.23(+2.80%)
Sep 13, 2023 8.260 8.278 8.130 8.220 26,136 -0.08(-0.96%)
Sep 12, 2023 8.200 8.300 8.120 8.300 24,705 -0.02(-0.24%)
Sep 11, 2023 8.290 8.330 8.200 8.320 32,992 +0.10(+1.22%)
Sep 08, 2023 8.300 8.300 8.150 8.220 57,054 -0.17(-2.03%)
Sep 07, 2023 8.400 8.400 8.200 8.390 33,422 -0.06(-0.71%)
Sep 06, 2023 8.550 8.560 8.420 8.450 27,351 -0.12(-1.40%)
Sep 05, 2023 8.550 8.620 8.470 8.570 27,718 +0.06(+0.71%)
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.