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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.7	27.25	27.25	27.69	26.69	27,900
September 09, 2025	25.79	25.94	25.94	26.03	25.55	10,400
September 08, 2025	26.29	25.7	25.7	26.34	25.66	32,200
September 05, 2025	26.32	26.06	26.06	26.32	25.52	10,300
September 04, 2025	25.33	25.38	25.38	25.58	25.23	9,935
September 03, 2025	25.97	25.42	25.42	25.97	25.37	5,513
September 02, 2025	25.55	25.23	25.23	25.58	25	20,220
August 29, 2025	26.6	26.44	26.44	26.62	26.37	26,097
August 28, 2025	26	26.74	26.74	26.81	26	13,619
August 27, 2025	26.3	26.2	26.2	26.3	26.08	11,108
August 26, 2025	26.27	26.33	26.33	26.52	26.24	13,189
August 25, 2025	26.2	26.29	26.29	26.43	26.06	20,700
August 22, 2025	24.86	26.25	26.25	26.32	24.86	33,235
August 21, 2025	24.69	24.75	24.75	24.92	24.61	17,116
August 20, 2025	24.61	24.75	24.75	24.79	24.14	28,400
August 19, 2025	25.83	25.04	25.04	25.83	24.97	7,700
August 18, 2025	25.84	25.86	25.86	25.99	25.51	14,846
August 15, 2025	25.43	25.6	25.6	25.9	25.03	26,125
August 14, 2025	24.88	25.38	25.38	25.56	24.88	54,800
August 13, 2025	24.42	25.08	25.08	25.51	24.42	18,601
August 12, 2025	23.94	24.21	24.21	24.25	23.68	6,000
August 11, 2025	23.88	23.95	23.95	24.14	23.88	9,400
August 08, 2025	24.16	23.93	23.93	24.16	23.8	7,700
August 07, 2025	24.18	23.7	23.7	24.42	23.47	11,561
August 06, 2025	24.18	23.93	23.93	24.18	23.92	10,031
August 05, 2025	23.7	23.86	23.86	24.19	23.7	11,300
August 04, 2025	23.72	23.64	23.64	23.72	23.31	11,435
August 01, 2025	23.23	23.02	23.02	23.46	22.67	30,300
July 31, 2025	24.66	24.39	24.39	24.82	24.33	24,014
July 30, 2025	24.75	24.68	24.68	24.96	24.4	9,140
July 29, 2025	25.61	24.66	24.66	25.61	24.53	14,217
July 28, 2025	26.5	25.78	25.78	26.5	25.57	18,500
July 25, 2025	25.91	25.96	25.96	25.99	25.22	13,431
July 24, 2025	24.97	25.45	25.45	26	24.85	71,626
July 23, 2025	24.7	24.6	24.6	24.76	24.39	7,000
July 22, 2025	24.69	24.49	24.49	24.69	24	18,906
July 21, 2025	25.15	24.57	24.57	25.29	24.56	20,635
July 18, 2025	23.86	24.22	24.22	24.39	23.77	63,600
July 17, 2025	23.28	23.51	23.51	23.77	23.18	12,457
July 16, 2025	23.59	23.15	23.15	23.59	22.88	11,450
July 15, 2025	24.38	23.56	23.56	24.38	23.45	7,977
July 14, 2025	24.02	23.67	23.67	24.06	23.4	16,342
July 11, 2025	24.6	24.4	24.4	24.68	24.4	5,537
July 10, 2025	25.38	25.09	25.09	25.38	24.72	22,400
July 09, 2025	23.46	25	25	25.41	23.46	26,619
July 08, 2025	23.23	23.31	23.31	23.41	23.13	9,000
July 07, 2025	23.57	23.41	23.41	23.62	23	13,041
July 03, 2025	23.31	23.62	23.62	24	23.13	64,228

Global X Hydrogen ETF (HYDR) NASDAQ