Global X Hydrogen ETF HYDR
33.02 USD -0.99 (-2.93%)
Regular-session close
32.92 -0.09 -0.29%
After hours · Nov 13, 4:00 PM ET
32.44 Day range 33.88
31.78 52-week range 73.34
- YTD
- +3.89%
- 1 year
- -18.62%
HYDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.88 | 33.88 | 32.44 | 33.01 | -0.98 | -2.88% | 8,143 |
| Nov 12, 2026 | 33.98 | 34.33 | 33.81 | 33.99 | -1.30 | -3.68% | 4,900 |
| Nov 11, 2026 | 34.92 | 35.77 | 34.85 | 35.29 | +1.35 | +3.98% | 7,500 |
| Nov 10, 2026 | 34.20 | 34.29 | 33.54 | 33.94 | -0.41 | -1.19% | 8,000 |
| Nov 9, 2026 | 33.40 | 34.50 | 33.40 | 34.35 | +1.47 | +4.47% | 9,900 |
| Nov 6, 2026 | 33.12 | 33.22 | 32.70 | 32.88 | +0.66 | +2.05% | 17,400 |
| Nov 5, 2026 | 34.49 | 34.49 | 31.82 | 32.22 | -3.41 | -9.57% | 46,600 |
| Nov 4, 2026 | 36.21 | 36.82 | 35.50 | 35.63 | +0.39 | +1.11% | 22,600 |
| Nov 3, 2026 | 34.91 | 35.69 | 34.91 | 35.24 | +0.72 | +2.09% | 23,900 |
| Nov 2, 2026 | 35.55 | 36.02 | 34.21 | 34.52 | -0.42 | -1.20% | 62,800 |
| Oct 30, 2026 | 35.03 | 35.52 | 34.24 | 34.94 | -1.40 | -3.85% | 115,700 |
| Oct 29, 2026 | 36.42 | 36.94 | 36.23 | 36.34 | -1.10 | -2.94% | 9,900 |
| Oct 28, 2026 | 37.08 | 37.44 | 36.68 | 37.44 | +0.52 | +1.41% | 77,000 |
| Oct 27, 2026 | 36.64 | 37.14 | 36.64 | 36.92 | +1.23 | +3.45% | 11,800 |
| Oct 26, 2026 | 35.10 | 36.17 | 35.10 | 35.69 | +0.29 | +0.82% | 9,800 |
| Oct 23, 2026 | 36.61 | 36.61 | 35.12 | 35.40 | -0.99 | -2.72% | 51,000 |
| Oct 22, 2026 | 37.09 | 37.23 | 36.16 | 36.39 | -1.67 | -4.39% | 12,400 |
| Oct 21, 2026 | 38.02 | 39.86 | 37.41 | 38.06 | +0.94 | +2.53% | 29,000 |
| Oct 20, 2026 | 36.44 | 37.37 | 36.18 | 37.12 | -0.06 | -0.16% | 86,500 |
| Oct 19, 2026 | 37.51 | 38.40 | 37.04 | 37.18 | +0.17 | +0.46% | 20,700 |
| Oct 16, 2026 | 38.41 | 38.41 | 36.83 | 37.01 | -1.00 | -2.63% | 25,800 |
| Oct 15, 2026 | 37.19 | 38.04 | 36.67 | 38.01 | -1.16 | -2.96% | 37,400 |
| Oct 14, 2026 | 40.35 | 40.65 | 39.03 | 39.17 | -1.70 | -4.16% | 54,200 |
| Oct 13, 2026 | 40.17 | 41.00 | 40.09 | 40.87 | +0.37 | +0.91% | 20,000 |
| Oct 12, 2026 | 41.79 | 41.79 | 40.14 | 40.50 | -2.16 | -5.06% | 37,500 |
| Oct 9, 2026 | 42.88 | 42.88 | 41.89 | 42.66 | +0.42 | +0.99% | 29,000 |
| Oct 8, 2026 | 42.96 | 43.19 | 41.58 | 42.24 | -1.26 | -2.90% | 36,400 |
| Oct 7, 2026 | 43.85 | 43.85 | 43.24 | 43.50 | -1.55 | -3.44% | 21,000 |
| Oct 6, 2026 | 45.16 | 45.61 | 44.90 | 45.05 | +0.39 | +0.87% | 40,800 |
| Oct 5, 2026 | 44.67 | 44.67 | 44.11 | 44.66 | -0.33 | -0.73% | 17,500 |
| Oct 2, 2026 | 44.51 | 45.37 | 44.51 | 44.99 | +1.28 | +2.93% | 9,800 |
| Oct 1, 2026 | 43.99 | 43.99 | 43.26 | 43.71 | -0.47 | -1.06% | 7,900 |
| Sep 30, 2026 | 44.95 | 44.95 | 43.92 | 44.18 | +0.28 | +0.64% | 18,800 |
| Sep 29, 2026 | 43.34 | 44.28 | 43.34 | 43.90 | +0.99 | +2.31% | 11,800 |
| Sep 28, 2026 | 43.90 | 43.90 | 42.38 | 42.91 | -1.72 | -3.85% | 11,600 |
| Sep 25, 2026 | 43.77 | 44.95 | 43.77 | 44.63 | +1.33 | +3.07% | 11,200 |
| Sep 24, 2026 | 43.56 | 43.71 | 42.78 | 43.30 | -1.36 | -3.05% | 19,400 |
| Sep 23, 2026 | 45.58 | 45.58 | 44.39 | 44.66 | -0.92 | -2.02% | 10,300 |
| Sep 22, 2026 | 45.16 | 45.81 | 44.98 | 45.58 | +0.55 | +1.22% | 20,900 |
| Sep 21, 2026 | 45.00 | 45.64 | 44.38 | 45.03 | -0.11 | -0.24% | 34,600 |
| Sep 18, 2026 | 45.41 | 45.41 | 44.40 | 45.14 | -0.01 | -0.02% | 16,300 |
| Sep 17, 2026 | 45.23 | 45.54 | 44.99 | 45.15 | +1.29 | +2.94% | 57,700 |
| Sep 16, 2026 | 43.61 | 44.48 | 43.28 | 43.86 | +0.35 | +0.80% | 15,700 |
| Sep 15, 2026 | 43.69 | 44.05 | 43.24 | 43.51 | +0.33 | +0.76% | 19,900 |
| Sep 14, 2026 | 43.10 | 43.54 | 42.01 | 43.18 | -1.76 | -3.92% | 19,000 |
| Sep 11, 2026 | 45.01 | 45.55 | 44.91 | 44.94 | +0.94 | +2.14% | 9,200 |
| Sep 10, 2026 | 44.70 | 45.17 | 44.00 | 44.00 | -2.47 | -5.32% | 232,500 |
| Sep 9, 2026 | 46.79 | 47.44 | 46.15 | 46.47 | +0.18 | +0.39% | 255,300 |
| Sep 8, 2026 | 45.23 | 46.81 | 45.23 | 46.29 | +2.14 | +4.85% | 36,100 |
| Sep 4, 2026 | 43.25 | 44.17 | 43.25 | 44.15 | +1.32 | +3.08% | 15,000 |
| Sep 3, 2026 | 42.11 | 43.08 | 41.53 | 42.83 | +1.18 | +2.83% | 26,600 |
| Sep 2, 2026 | 42.27 | 42.27 | 41.03 | 41.65 | -0.41 | -0.97% | 20,700 |
| Sep 1, 2026 | 42.59 | 42.66 | 41.85 | 42.06 | -0.94 | -2.19% | 25,900 |
| Aug 31, 2026 | 43.31 | 43.63 | 42.58 | 43.00 | -0.40 | -0.92% | 36,600 |
| Aug 28, 2026 | 44.54 | 44.60 | 43.13 | 43.40 | -0.75 | -1.70% | 21,200 |
| Aug 27, 2026 | 44.65 | 44.65 | 44.00 | 44.15 | +0.32 | +0.73% | 33,000 |
| Aug 26, 2026 | 43.82 | 44.83 | 43.49 | 43.83 | +0.17 | +0.39% | 16,400 |
| Aug 25, 2026 | 43.74 | 44.23 | 43.17 | 43.66 | +1.38 | +3.26% | 59,200 |
| Aug 24, 2026 | 42.31 | 43.07 | 41.48 | 42.28 | -0.48 | -1.12% | 24,400 |
| Aug 21, 2026 | 42.80 | 43.37 | 42.58 | 42.76 | -0.48 | -1.11% | 57,300 |
| Aug 20, 2026 | 43.71 | 43.96 | 42.55 | 43.24 | -0.61 | -1.39% | 57,500 |
| Aug 19, 2026 | 44.27 | 44.28 | 43.18 | 43.85 | +0.94 | +2.19% | 22,900 |
| Aug 18, 2026 | 43.85 | 44.14 | 42.51 | 42.91 | -2.41 | -5.32% | 22,400 |
| Aug 17, 2026 | 45.22 | 45.91 | 44.68 | 45.32 | +0.10 | +0.22% | 16,500 |
| Aug 14, 2026 | 45.92 | 46.25 | 45.00 | 45.22 | -0.80 | -1.74% | 52,100 |
65 days, newest first. Daily bars as drawn on the HYDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.