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 (%)
Aug 31, 2023 8.650 8.728 8.550 8.630 19,153 -0.06(-0.69%)
Aug 30, 2023 8.760 8.800 8.600 8.690 27,808 -0.11(-1.25%)
Aug 29, 2023 8.500 8.800 8.450 8.800 29,869 +0.28(+3.29%)
Aug 28, 2023 8.510 8.560 8.452 8.520 14,610 +0.12(+1.43%)
Aug 25, 2023 8.330 8.460 8.300 8.400 19,341 +0.10(+1.20%)
Aug 24, 2023 8.510 8.510 8.240 8.300 54,951 -0.24(-2.81%)
Aug 23, 2023 8.480 8.580 8.472 8.540 23,980 +0.07(+0.83%)
Aug 22, 2023 8.640 8.640 8.330 8.470 45,351 -0.11(-1.28%)
Aug 21, 2023 8.580 8.580 8.500 8.580 24,779 +0.05(+0.59%)
Aug 18, 2023 8.450 8.550 8.300 8.530 47,380 -0.02(-0.23%)
Aug 17, 2023 8.670 8.690 8.540 8.550 48,167 -0.10(-1.16%)
Aug 16, 2023 8.800 8.850 8.600 8.650 57,557 -0.26(-2.92%)
Aug 15, 2023 9.020 9.105 8.800 8.910 30,251 -0.17(-1.87%)
Aug 14, 2023 9.020 9.100 8.870 9.080 33,504 +0.12(+1.34%)
Aug 11, 2023 9.000 9.060 8.910 8.960 34,710 -0.12(-1.32%)
Aug 10, 2023 9.170 9.320 9.000 9.080 70,784 -0.31(-3.30%)
Aug 09, 2023 9.410 9.500 9.300 9.390 26,382 +0.00(+0.00%)
Aug 08, 2023 9.330 9.390 9.170 9.390 26,957 -0.09(-0.95%)
Aug 07, 2023 9.700 9.700 9.340 9.480 57,515 -0.22(-2.27%)
Aug 04, 2023 9.900 9.980 9.630 9.700 35,782 -0.17(-1.72%)
Aug 03, 2023 9.810 9.910 9.800 9.870 35,098 +0.01(+0.10%)
Aug 02, 2023 10.12 10.12 9.710 9.860 73,905 -0.50(-4.83%)
Aug 01, 2023 10.45 10.45 10.25 10.36 214,988 -0.09(-0.86%)
Jul 31, 2023 10.27 10.49 10.27 10.45 45,949 +0.30(+2.96%)
Jul 28, 2023 10.13 10.20 10.06 10.15 51,205 +0.15(+1.50%)
Jul 27, 2023 10.40 10.40 9.920 10.00 52,409 -0.29(-2.82%)
Jul 26, 2023 10.07 10.30 10.00 10.29 28,047 +0.14(+1.43%)
Jul 25, 2023 10.21 10.27 10.11 10.14 22,336 -0.18(-1.70%)
Jul 24, 2023 10.38 10.40 10.22 10.32 38,995 -0.06(-0.58%)
Jul 21, 2023 10.45 10.46 10.21 10.38 41,155 +0.17(+1.67%)
Jul 20, 2023 10.40 10.40 10.19 10.21 74,073 -0.19(-1.83%)
Jul 19, 2023 10.45 10.56 10.37 10.40 68,290 +0.01(+0.10%)
Jul 18, 2023 10.29 10.49 10.27 10.39 104,004 +0.24(+2.36%)
Jul 17, 2023 9.820 10.17 9.745 10.15 50,187 +0.33(+3.36%)
Jul 14, 2023 10.11 10.16 9.750 9.820 78,198 -0.16(-1.60%)
Jul 13, 2023 9.780 10.06 9.761 9.980 62,169 +0.43(+4.45%)
Jul 12, 2023 9.620 9.630 9.471 9.555 47,675 +0.16(+1.76%)
Jul 11, 2023 9.270 9.390 9.180 9.390 27,211 +0.25(+2.74%)
Jul 10, 2023 9.040 9.140 8.950 9.140 38,648 +0.06(+0.66%)
Jul 07, 2023 8.900 9.150 8.770 9.080 32,851 +0.31(+3.53%)
Jul 06, 2023 9.000 9.000 8.670 8.770 77,573 -0.36(-3.94%)
Jul 05, 2023 9.150 9.220 9.055 9.130 93,000 -0.13(-1.40%)
Jul 03, 2023 9.250 9.400 9.200 9.260 36,407 +0.06(+0.65%)
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%)
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.