Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Hydrogen ETF
(NQ:
HYDR
)
6.540
+0.190 (+2.99%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.