Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Hydrogen ETF (NQ: HYDR )

5.930 -0.030 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 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%)
Apr 03, 2023 10.95 10.99 10.77 10.92 45,123 -0.02(-0.18%)
Mar 31, 2023 10.85 11.04 10.82 10.94 14,870 +0.13(+1.20%)
Mar 30, 2023 10.78 10.86 10.75 10.81 48,998 +0.44(+4.24%)
Mar 29, 2023 10.23 10.38 10.11 10.37 22,518 +0.29(+2.88%)
Mar 28, 2023 10.15 10.18 10.02 10.08 91,897 -0.20(-1.95%)
Mar 27, 2023 10.44 10.44 10.17 10.28 19,937 -0.10(-0.96%)
Mar 24, 2023 10.50 10.50 10.20 10.38 27,630 -0.29(-2.72%)
Mar 23, 2023 10.78 10.97 10.55 10.67 38,391 +0.12(+1.14%)
Mar 22, 2023 10.79 10.82 10.55 10.55 20,959 -0.28(-2.59%)
Mar 21, 2023 10.62 10.83 10.55 10.83 47,148 +0.40(+3.84%)
Mar 20, 2023 10.46 10.61 10.40 10.43 10,984 -0.03(-0.29%)
Mar 17, 2023 10.68 10.68 10.33 10.46 20,211 -0.36(-3.33%)
Mar 16, 2023 10.67 10.82 10.50 10.82 45,200 +0.12(+1.12%)
Mar 15, 2023 10.85 10.85 10.50 10.70 19,501 -0.52(-4.63%)
Mar 14, 2023 11.41 11.52 11.07 11.22 18,829 +0.10(+0.90%)
Mar 13, 2023 11.00 11.30 10.77 11.12 49,701 -0.18(-1.59%)
Mar 10, 2023 11.58 11.72 11.10 11.30 26,008 -0.42(-3.58%)
Mar 09, 2023 12.03 12.11 11.58 11.72 15,234 -0.17(-1.43%)
Mar 08, 2023 11.83 11.91 11.65 11.89 35,749 +0.03(+0.25%)
Mar 07, 2023 12.13 12.14 11.75 11.86 32,423 -0.33(-2.71%)
Mar 06, 2023 12.36 12.50 12.16 12.19 101,699 -0.08(-0.65%)
Mar 03, 2023 12.01 12.37 11.92 12.27 11,926 +0.32(+2.68%)
Mar 02, 2023 11.85 11.95 11.61 11.95 14,996 -0.12(-0.99%)
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.