Global X Hydrogen ETF - HYDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.5	37.45	37.45	37.67	36	11,509
December 03, 2025	36.56	36.85	36.85	37.05	36.29	10,700
December 02, 2025	35.69	36.35	36.35	36.57	35.69	19,200
December 01, 2025	36.85	35.44	35.44	36.85	35.44	28,700
November 28, 2025	36.77	37.23	37.23	37.23	36.45	13,143
November 26, 2025	35.5	36.25	36.25	36.33	35.45	17,700
November 25, 2025	35.5	35.44	35.44	35.72	33.99	19,046
November 24, 2025	34.88	35.56	35.56	35.7	34.88	17,152
November 21, 2025	35.25	34.42	34.42	35.25	32.61	106,621
November 20, 2025	38.69	35.33	35.33	39.18	35.33	30,887
November 19, 2025	37	37.59	37.59	38.4	36.64	38,688
November 18, 2025	37.23	38.05	38.05	39.07	37.2	36,312
November 17, 2025	39.1	38.59	38.59	40.25	38.13	44,994
November 14, 2025	38.51	39.87	39.87	41.6	38	42,400
November 13, 2025	44.06	40.57	40.57	44.06	39.48	59,200
November 12, 2025	43.91	44.12	44.12	44.28	42.71	37,200
November 11, 2025	45.38	43.91	43.91	45.38	43.33	33,500
November 10, 2025	47	45.77	45.77	47.37	45.12	49,923
November 07, 2025	43.1	44.05	44.05	44.28	41.78	80,408
November 06, 2025	46.92	44.52	44.52	46.92	44.29	63,469
November 05, 2025	44.11	46.57	46.57	46.96	44.11	67,463
November 04, 2025	44.45	43.31	43.31	45.72	43.17	51,148
November 03, 2025	45.4	46.18	46.18	46.72	44.73	59,255
October 31, 2025	44.3	44.18	44.18	44.37	42.55	50,742
October 30, 2025	44.46	44.09	44.09	45.2	43.69	43,933
October 29, 2025	44.93	45.37	45.37	47.4	43.76	83,373
October 28, 2025	42.32	42.42	42.42	42.98	41.59	32,440
October 27, 2025	42.75	41.28	41.28	42.75	40.37	29,500
October 24, 2025	41.06	41.27	41.27	41.48	40.36	32,100
October 23, 2025	38.31	39.64	39.64	39.87	38.31	52,048
October 22, 2025	40	38.57	38.57	40.48	37.32	83,425
October 21, 2025	42.63	40.66	40.66	42.63	40	72,367
October 20, 2025	43.65	42.47	42.47	44	42.31	50,535
October 17, 2025	43.11	42.31	42.31	43.78	42.03	54,343
October 16, 2025	46.56	44.4	44.4	47.87	43.96	95,800
October 15, 2025	47.58	45.89	45.89	47.88	44.89	75,080
October 14, 2025	42.12	45.23	45.23	45.85	41.2	71,700
October 13, 2025	42.49	43.79	43.79	44.39	41.01	74,571
October 10, 2025	41.3	38.91	38.91	41.89	38.91	82,908
October 09, 2025	40.24	41.07	41.07	41.23	39.8	33,532
October 08, 2025	41.44	40.61	40.61	41.77	40.03	188,749
October 07, 2025	43.17	41.55	41.55	43.5	40.66	78,231
October 06, 2025	44.38	42.85	42.85	45.33	41.68	154,615
October 03, 2025	38.43	41.34	41.34	42.17	38.43	85,400
October 02, 2025	37.6	37.06	37.06	37.6	36.28	30,146
October 01, 2025	34.39	37.55	37.55	37.55	34.39	93,221
September 30, 2025	32.69	34.46	34.46	34.65	32.48	18,799
September 29, 2025	33.45	33.09	33.09	33.5	32.92	34,852
September 26, 2025	32.98	33.34	33.34	33.34	32.4	111,213
September 25, 2025	32.13	32.73	32.73	32.84	31.6	41,100
September 24, 2025	33.41	33.47	33.47	34.25	33.05	76,214
September 23, 2025	37.71	35.13	35.13	38.15	34.86	105,000
September 22, 2025	34.46	36.58	36.58	36.64	33.99	46,411
September 19, 2025	34.43	34.47	34.47	34.99	34.03	37,660
September 18, 2025	33.68	34.02	34.02	34.32	32.74	58,754
September 17, 2025	30.58	32.45	32.45	32.57	30.47	59,840
September 16, 2025	29.97	30.24	30.24	30.33	29.48	34,302
September 15, 2025	29.44	29.38	29.38	29.45	29	31,100
September 12, 2025	28.81	29.05	29.05	29.05	28.27	28,837
September 11, 2025	27.86	28.74	28.74	28.9	27.86	21,106

Global X Hydrogen ETF (HYDR) NASDAQ