Global X Hydrogen ETF

HYDR
🏛️ usa →
33.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.98 33.34 32.40 33.34 0.1M
2025-09-25 32.13 32.84 31.60 32.73 0.0M
2025-09-24 33.41 34.25 33.05 33.47 0.1M
2025-09-23 37.71 38.15 34.86 35.13 0.1M
2025-09-22 34.46 36.64 33.99 36.58 0.0M
2025-09-19 34.43 34.99 34.03 34.47 0.0M
2025-09-18 33.68 34.32 32.74 34.02 0.1M
2025-09-17 30.58 32.57 30.47 32.45 0.1M
2025-09-16 29.97 30.33 29.48 30.24 0.0M
2025-09-15 29.44 29.45 29.00 29.38 0.0M
2025-09-12 28.81 29.05 28.27 29.05 0.0M
2025-09-11 27.86 28.90 27.86 28.74 0.0M
2025-09-10 26.70 27.69 26.69 27.25 0.0M
2025-09-09 25.79 26.03 25.55 25.94 0.0M
2025-09-08 26.29 26.34 25.66 25.70 0.0M
2025-09-05 26.32 26.32 25.52 26.06 0.0M
2025-09-04 25.33 25.58 25.23 25.38 0.0M
2025-09-03 25.97 25.97 25.37 25.42 0.0M
2025-09-02 25.55 25.58 25.00 25.23 0.0M
2025-08-29 26.60 26.62 26.37 26.44 0.0M
2025-08-28 26.00 26.81 26.00 26.74 0.0M
2025-08-27 26.30 26.30 26.08 26.20 0.0M
2025-08-26 26.27 26.52 26.24 26.33 0.0M
2025-08-25 26.20 26.43 26.06 26.29 0.0M
2025-08-22 24.86 26.32 24.86 26.25 0.0M
2025-08-21 24.69 24.92 24.61 24.75 0.0M
2025-08-20 24.61 24.79 24.14 24.75 0.0M
2025-08-19 25.83 25.83 24.97 25.04 0.0M
2025-08-18 25.84 25.99 25.51 25.86 0.0M
2025-08-15 25.43 25.90 25.03 25.60 0.0M
2025-08-14 24.88 25.56 24.88 25.38 0.1M
2025-08-13 24.42 25.51 24.42 25.08 0.0M
2025-08-12 23.94 24.25 23.68 24.21 0.0M
2025-08-11 23.88 24.14 23.88 23.95 0.0M
2025-08-08 24.16 24.16 23.80 23.93 0.0M
2025-08-07 24.18 24.42 23.47 23.70 0.0M
2025-08-06 24.18 24.18 23.92 23.93 0.0M
2025-08-05 23.70 24.19 23.70 23.86 0.0M
2025-08-04 23.72 23.72 23.31 23.64 0.0M
2025-08-01 23.23 23.46 22.67 23.02 0.0M
2025-07-31 24.66 24.82 24.33 24.39 0.0M
2025-07-30 24.75 24.96 24.40 24.68 0.0M
2025-07-29 25.61 25.61 24.53 24.66 0.0M
2025-07-28 26.50 26.50 25.57 25.78 0.0M
2025-07-25 25.91 25.99 25.22 25.96 0.0M
2025-07-24 24.97 26.00 24.85 25.45 0.1M
2025-07-23 24.70 24.76 24.39 24.60 0.0M
2025-07-22 24.69 24.69 24.00 24.49 0.0M
2025-07-21 25.15 25.29 24.56 24.57 0.0M
2025-07-18 23.86 24.39 23.77 24.22 0.1M
2025-07-17 23.28 23.77 23.18 23.51 0.0M
2025-07-16 23.59 23.59 22.88 23.15 0.0M
2025-07-15 24.38 24.38 23.45 23.56 0.0M
2025-07-14 24.02 24.06 23.40 23.67 0.0M
2025-07-11 24.60 24.62 24.40 24.40 0.0M
2025-07-10 25.38 25.38 24.72 25.09 0.0M
2025-07-09 23.46 25.41 23.46 25.00 0.0M
2025-07-08 23.23 23.41 23.13 23.31 0.0M
2025-07-07 23.57 23.62 23.00 23.41 0.0M
2025-07-03 23.31 24.00 23.13 23.62 0.1M
2025-07-02 22.72 23.18 22.72 23.12 0.0M
2025-07-01 23.45 23.45 22.55 23.03 0.0M
2025-06-30 22.68 23.38 22.30 23.31 0.0M
2025-06-27 22.30 22.30 21.66 22.04 0.0M
2025-06-26 22.02 22.50 22.02 22.30 0.0M
2025-06-25 22.51 22.51 21.90 21.90 0.0M
2025-06-24 22.19 22.52 21.99 22.29 0.0M
2025-06-23 21.55 21.79 21.17 21.59 0.0M
2025-06-20 22.05 22.20 21.51 21.72 0.1M
2025-06-18 21.26 21.61 21.04 21.23 0.0M
2025-06-17 22.59 22.59 21.30 21.30 0.0M
2025-06-16 22.38 22.88 22.38 22.65 0.0M
2025-06-13 21.90 22.06 21.52 21.98 0.0M
2025-06-12 22.81 22.99 22.36 22.36 0.0M
2025-06-11 22.44 23.00 22.18 22.54 0.0M
2025-06-10 22.59 22.90 21.86 21.90 0.0M
2025-06-09 21.19 22.20 20.97 21.71 0.0M
2025-06-06 19.88 20.99 19.88 20.73 0.0M
2025-06-05 20.01 20.01 19.58 19.58 0.0M
2025-06-04 20.00 20.33 19.75 20.10 0.0M
2025-06-03 18.61 19.55 18.44 19.50 0.0M
2025-06-02 18.57 18.80 18.10 18.44 0.0M
2025-05-30 18.54 18.57 18.26 18.46 0.0M
2025-05-29 18.72 18.89 18.38 18.38 0.0M
2025-05-28 18.50 18.58 18.38 18.58 0.0M
2025-05-27 18.68 18.68 18.17 18.58 0.0M
2025-05-23 17.75 18.37 17.75 18.37 0.0M
2025-05-22 17.83 18.00 17.50 18.00 0.0M
2025-05-21 18.41 18.50 18.10 18.22 0.0M
2025-05-20 18.58 18.64 18.42 18.51 0.0M
2025-05-19 18.36 18.71 18.19 18.71 0.0M
2025-05-16 18.30 18.54 18.02 18.54 0.0M
2025-05-15 18.47 18.47 18.02 18.27 0.0M
2025-05-14 18.51 18.66 18.51 18.61 0.0M
2025-05-13 18.55 18.63 18.46 18.55 0.0M
2025-05-12 18.43 18.50 18.13 18.45 0.0M
2025-05-09 17.48 17.66 17.40 17.59 0.0M
2025-05-08 16.74 17.45 16.74 17.36 0.0M
2025-05-07 16.67 16.73 16.53 16.73 0.0M
2025-05-06 16.65 16.86 16.62 16.83 0.0M
2025-05-05 16.85 16.91 16.66 16.66 0.0M
2025-05-02 16.93 16.93 16.52 16.73 0.0M
2025-05-01 16.91 16.91 16.43 16.43 0.0M
2025-04-30 16.86 16.89 16.58 16.89 0.0M
2025-04-29 17.52 17.52 17.04 17.33 0.0M
2025-04-28 17.13 17.59 17.13 17.43 0.0M
2025-04-25 16.76 17.04 16.50 16.90 0.0M
2025-04-24 16.47 16.80 16.44 16.80 0.0M
2025-04-23 16.83 16.94 16.56 16.56 0.0M
2025-04-22 15.86 16.18 15.86 16.06 0.0M
2025-04-21 16.35 16.35 15.49 15.88 0.0M
2025-04-17 16.46 16.46 16.03 16.03 0.0M
2025-04-16 16.60 16.60 15.94 16.35 0.0M
2025-04-15 16.51 16.83 16.51 16.52 0.0M
2025-04-14 16.71 16.71 16.22 16.51 0.0M
2025-04-11 16.05 16.53 16.05 16.51 0.0M
2025-04-10 16.52 16.52 15.55 15.94 0.0M
2025-04-09 15.08 16.89 14.95 16.60 0.0M
2025-04-08 16.59 16.59 15.07 15.45 0.0M
2025-04-07 15.13 16.09 15.08 15.82 0.0M
2025-04-04 15.95 15.95 15.15 15.59 0.0M
2025-04-03 16.66 16.81 16.41 16.64 0.0M
2025-04-02 17.01 17.36 17.01 17.16 0.0M
2025-04-01 17.11 17.45 17.08 17.45 0.0M
2025-03-31 16.89 17.04 16.68 17.04 0.0M
2025-03-28 18.02 18.06 17.26 17.40 0.0M
2025-03-27 18.25 18.32 18.02 18.23 0.0M
2025-03-26 18.65 18.82 18.21 18.42 0.0M
2025-03-25 18.94 18.98 18.85 18.92 0.0M
2025-03-24 19.19 19.52 18.97 19.01 0.0M
2025-03-21 19.52 19.52 19.00 19.03 0.0M
2025-03-20 19.79 20.19 19.71 20.00 0.0M
2025-03-19 19.91 20.12 19.75 20.02 0.0M
2025-03-18 20.38 20.38 19.75 20.13 0.0M
2025-03-17 20.14 20.67 20.14 20.49 0.0M
2025-03-14 19.88 19.91 19.79 19.91 0.0M
2025-03-13 19.87 20.20 19.47 19.72 0.0M
2025-03-12 19.68 19.73 19.32 19.46 0.0M
2025-03-11 18.50 18.88 18.31 18.86 0.0M
2025-03-10 18.83 18.88 18.26 18.57 0.0M
2025-03-07 19.51 20.17 19.51 20.13 0.0M
2025-03-06 19.66 19.84 19.26 19.32 0.0M
2025-03-05 19.63 20.18 19.57 20.05 0.0M
2025-03-04 18.68 19.51 18.41 19.49 0.0M
2025-03-03 20.13 20.13 19.18 19.33 0.0M
2025-02-28 19.99 20.09 19.76 20.09 0.0M
2025-02-27 20.45 20.59 20.28 20.28 0.0M
2025-02-26 20.37 20.87 20.37 20.60 0.0M
2025-02-25 20.34 20.34 19.70 20.05 0.0M
2025-02-24 21.00 21.00 20.28 20.40 0.0M
2025-02-21 21.77 21.77 20.78 20.83 0.0M
2025-02-20 22.14 22.14 21.64 21.80 0.0M
2025-02-19 22.27 22.55 22.07 22.41 0.0M
2025-02-18 21.98 22.28 21.87 22.20 0.0M
2025-02-14 21.99 22.00 21.74 22.00 0.0M
2025-02-13 21.27 21.75 21.12 21.75 0.0M
2025-02-12 20.58 21.04 20.58 20.90 0.0M
2025-02-11 21.02 21.25 20.86 20.99 0.0M
2025-02-10 21.88 21.91 21.67 21.79 0.0M
2025-02-07 22.07 22.07 21.54 21.81 0.0M
2025-02-06 21.90 22.07 21.70 22.07 0.0M
2025-02-05 21.75 22.19 21.75 21.84 0.0M
2025-02-04 21.35 21.78 21.19 21.55 0.0M
2025-02-03 20.06 21.45 20.06 21.15 0.0M
2025-01-31 21.92 22.24 21.65 21.80 0.0M
2025-01-30 21.36 21.84 21.36 21.76 0.0M
2025-01-29 20.86 21.00 20.67 20.83 0.0M
2025-01-28 21.34 21.34 20.63 20.88 0.0M
2025-01-27 21.23 22.19 20.69 20.83 0.0M
2025-01-24 22.73 23.21 22.73 22.90 0.0M
2025-01-23 22.21 22.90 22.06 22.90 0.0M
2025-01-22 23.03 23.30 22.41 22.42 0.0M
2025-01-21 23.05 23.05 22.50 22.94 0.0M
2025-01-17 23.53 23.72 22.90 23.08 0.0M
2025-01-16 23.41 23.54 22.96 23.42 0.0M
2025-01-15 23.74 23.74 23.05 23.05 0.0M
2025-01-14 23.50 23.85 22.79 23.04 0.0M
2025-01-13 23.71 23.79 22.60 23.06 0.0M
2025-01-10 24.36 24.69 23.74 24.53 0.0M
2025-01-08 25.87 25.87 24.33 24.55 0.0M
2025-01-07 26.71 26.94 25.98 25.98 0.0M
2025-01-06 25.84 26.85 25.55 26.54 0.1M
2025-01-03 24.42 25.49 24.42 25.34 0.0M
2025-01-02 23.62 24.30 23.62 24.30 0.0M