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

GX Hydrogen ETF (NQ: HYDR )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
May 22, 2024 6.170 6.550 6.170 6.470 267,953 +0.38(+6.24%)
May 21, 2024 5.930 6.120 5.902 6.090 157,731 +0.15(+2.53%)
May 20, 2024 5.920 5.950 5.870 5.940 55,159 +0.01(+0.17%)
May 17, 2024 5.960 5.960 5.911 5.930 48,840 -0.03(-0.50%)
May 16, 2024 6.010 6.040 5.910 5.960 75,329 -0.08(-1.32%)
May 15, 2024 6.130 6.160 5.900 6.040 102,763 +0.05(+0.83%)
May 14, 2024 5.900 6.180 5.900 5.990 154,906 +0.38(+6.77%)
May 13, 2024 5.480 5.710 5.475 5.610 50,262 +0.12(+2.19%)
May 10, 2024 5.670 5.710 5.470 5.490 62,564 -0.11(-1.96%)
May 09, 2024 5.460 5.630 5.460 5.600 60,898 +0.11(+2.00%)
May 08, 2024 5.470 5.500 5.402 5.490 45,663 -0.05(-0.90%)
May 07, 2024 5.590 5.600 5.520 5.540 36,288 -0.02(-0.36%)
May 06, 2024 5.540 5.630 5.530 5.560 52,865 +0.03(+0.54%)
May 03, 2024 5.430 5.550 5.430 5.530 81,715 +0.17(+3.17%)
May 02, 2024 5.300 5.360 5.200 5.360 41,462 +0.11(+2.10%)
May 01, 2024 5.190 5.365 5.160 5.250 22,684 +0.03(+0.57%)
Apr 30, 2024 5.260 5.290 5.180 5.220 42,330 -0.07(-1.32%)
Apr 29, 2024 5.230 5.310 5.200 5.290 67,419 +0.15(+2.92%)
Apr 26, 2024 5.000 5.150 4.970 5.140 73,069 +0.19(+3.84%)
Apr 25, 2024 4.960 4.980 4.850 4.950 60,341 -0.05(-1.00%)
Apr 24, 2024 5.140 5.140 4.960 5.000 44,393 -0.16(-3.10%)
Apr 23, 2024 5.030 5.180 5.010 5.160 51,001 +0.18(+3.61%)
Apr 22, 2024 5.080 5.100 4.930 4.980 100,571 -0.07(-1.39%)
Apr 19, 2024 5.100 5.130 5.000 5.050 50,702 -0.08(-1.56%)
Apr 18, 2024 5.150 5.210 5.080 5.130 45,850 +0.05(+0.98%)
Apr 17, 2024 5.160 5.210 5.050 5.080 136,502 -0.11(-2.12%)
Apr 16, 2024 5.230 5.250 5.144 5.190 70,531 -0.13(-2.44%)
Apr 15, 2024 5.460 5.460 5.260 5.320 80,147 -0.13(-2.39%)
Apr 12, 2024 5.540 5.575 5.410 5.450 44,856 -0.15(-2.68%)
Apr 11, 2024 5.750 5.750 5.480 5.600 93,435 -0.02(-0.27%)
Apr 10, 2024 5.650 5.690 5.570 5.615 100,488 -0.29(-4.83%)
Apr 09, 2024 5.850 5.970 5.850 5.900 70,146 +0.12(+2.08%)
Apr 08, 2024 5.780 5.810 5.720 5.780 61,100 +0.11(+1.94%)
Apr 05, 2024 5.640 5.750 5.610 5.670 31,439 -0.05(-0.87%)
Apr 04, 2024 5.760 5.850 5.609 5.720 75,880 +0.05(+0.88%)
Apr 03, 2024 5.590 5.670 5.500 5.670 52,035 +0.08(+1.43%)
Apr 02, 2024 5.720 5.720 5.560 5.590 53,259 -0.16(-2.78%)
Apr 01, 2024 5.700 5.760 5.610 5.750 107,197 +0.11(+1.95%)
Mar 28, 2024 5.620 5.650 5.550 5.640 34,273 +0.03(+0.46%)
Mar 27, 2024 5.530 5.640 5.450 5.614 80,981 +0.10(+1.89%)
Mar 26, 2024 5.520 5.560 5.480 5.510 38,811 +0.04(+0.73%)
Mar 25, 2024 5.460 5.548 5.430 5.470 57,626 +0.01(+0.18%)
Mar 22, 2024 5.500 5.530 5.410 5.460 37,682 -0.06(-1.09%)
Mar 21, 2024 5.520 5.575 5.490 5.520 82,726 +0.02(+0.36%)
Mar 20, 2024 5.330 5.520 5.280 5.500 55,347 +0.15(+2.80%)
Mar 19, 2024 5.420 5.420 5.270 5.350 55,798 -0.10(-1.83%)
Mar 18, 2024 5.520 5.520 5.410 5.450 43,273 +0.00(+0.00%)
Mar 15, 2024 5.350 5.450 5.350 5.450 40,400 +0.12(+2.25%)
Mar 14, 2024 5.460 5.489 5.300 5.330 90,461 -0.10(-1.84%)
Mar 13, 2024 5.520 5.570 5.400 5.430 34,287 -0.09(-1.63%)
Mar 12, 2024 5.620 5.620 5.450 5.520 58,883 -0.10(-1.78%)
Mar 11, 2024 5.760 5.820 5.580 5.620 62,332 -0.14(-2.43%)
Mar 08, 2024 5.750 5.870 5.720 5.760 81,086 +0.07(+1.23%)
Mar 07, 2024 5.690 5.730 5.660 5.690 63,215 +0.05(+0.89%)
Mar 06, 2024 5.590 5.690 5.520 5.640 85,012 +0.14(+2.55%)
Mar 05, 2024 5.550 5.550 5.440 5.500 84,758 -0.09(-1.61%)
Mar 04, 2024 5.630 5.630 5.500 5.590 104,308 -0.04(-0.71%)
Mar 01, 2024 5.450 5.710 5.350 5.630 90,422 +0.16(+2.93%)
Feb 29, 2024 5.510 5.619 5.430 5.470 74,360 +0.04(+0.74%)
Feb 28, 2024 5.520 5.520 5.370 5.430 70,927 -0.06(-1.09%)
Feb 27, 2024 5.290 5.500 5.250 5.490 97,429 +0.27(+5.17%)
Feb 26, 2024 5.230 5.260 5.150 5.220 81,016 -0.04(-0.76%)
Feb 23, 2024 5.360 5.360 5.210 5.260 119,691 -0.10(-1.87%)
Feb 22, 2024 5.550 5.560 5.310 5.360 109,746 -0.17(-3.07%)
Feb 21, 2024 5.570 5.570 5.450 5.530 123,413 -0.04(-0.72%)
Feb 20, 2024 5.710 5.720 5.500 5.570 168,621 -0.22(-3.80%)
Feb 16, 2024 5.710 5.810 5.650 5.790 96,264 -0.10(-1.70%)
Feb 15, 2024 5.920 5.990 5.850 5.890 31,286 +0.00(+0.00%)
Feb 14, 2024 5.870 5.950 5.830 5.890 64,290 +0.06(+1.03%)
Feb 13, 2024 6.020 6.020 5.770 5.830 138,666 -0.34(-5.51%)
Feb 12, 2024 5.980 6.200 5.980 6.170 125,671 +0.21(+3.52%)
Feb 09, 2024 5.890 5.969 5.810 5.960 58,763 +0.07(+1.19%)
Feb 08, 2024 5.870 5.900 5.795 5.890 100,174 +0.01(+0.17%)
Feb 07, 2024 5.930 5.970 5.810 5.880 52,687 -0.04(-0.68%)
Feb 06, 2024 5.840 5.940 5.770 5.920 58,147 +0.03(+0.51%)
Feb 05, 2024 6.060 6.060 5.830 5.890 85,026 -0.26(-4.23%)
Feb 02, 2024 6.230 6.230 6.070 6.150 46,133 -0.05(-0.81%)
Feb 01, 2024 6.180 6.340 6.059 6.200 89,156 +0.16(+2.65%)
Jan 31, 2024 6.010 6.250 6.000 6.040 91,600 +0.17(+2.90%)
Jan 30, 2024 5.990 5.990 5.815 5.870 67,922 -0.13(-2.17%)
Jan 29, 2024 5.860 6.000 5.750 6.000 61,807 +0.04(+0.67%)
Jan 26, 2024 5.900 6.010 5.900 5.960 84,631 +0.09(+1.53%)
Jan 25, 2024 5.910 5.970 5.800 5.870 78,448 -0.02(-0.34%)
Jan 24, 2024 6.100 6.162 5.890 5.890 56,703 -0.11(-1.83%)
Jan 23, 2024 5.920 6.020 5.840 6.000 105,921 +0.26(+4.53%)
Jan 22, 2024 5.670 5.840 5.650 5.740 148,023 +0.12(+2.14%)
Jan 19, 2024 5.610 5.640 5.470 5.620 144,713 +0.01(+0.18%)
Jan 18, 2024 5.540 5.640 5.540 5.610 83,279 +0.07(+1.26%)
Jan 17, 2024 5.700 5.700 5.488 5.540 124,462 -0.27(-4.65%)
Jan 16, 2024 6.000 5.940 5.740 5.810 158,857 -0.28(-4.60%)
Jan 12, 2024 6.190 6.240 6.070 6.090 93,596 -0.13(-2.09%)
Jan 11, 2024 6.360 6.370 6.120 6.220 125,341 -0.16(-2.51%)
Jan 10, 2024 6.490 6.490 6.300 6.380 46,945 -0.01(-0.16%)
Jan 09, 2024 6.490 6.490 6.370 6.390 46,312 -0.13(-1.99%)
Jan 08, 2024 6.470 6.570 6.360 6.520 59,667 +0.04(+0.62%)
Jan 05, 2024 6.550 6.680 6.480 6.480 86,580 -0.13(-1.97%)
Jan 04, 2024 6.610 6.660 6.545 6.610 55,958 -0.05(-0.75%)
Jan 03, 2024 6.730 6.730 6.520 6.660 97,688 -0.19(-2.77%)
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.