Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GX Hydrogen ETF (NQ: HYDR )

5.000 -0.160 (-3.10%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	5.030	5.180	5.010	5.160	51,001	+0.18(+3.61%)
Apr 22, 2024	5.080	5.100	4.930	4.980	100,571	-0.07(-1.39%)
Apr 19, 2024	5.100	5.130	5.000	5.050	50,702	-0.08(-1.56%)
Apr 18, 2024	5.150	5.210	5.080	5.130	45,850	+0.05(+0.98%)
Apr 17, 2024	5.160	5.210	5.050	5.080	136,502	-0.11(-2.12%)
Apr 16, 2024	5.230	5.250	5.144	5.190	70,531	-0.13(-2.44%)
Apr 15, 2024	5.460	5.460	5.260	5.320	80,147	-0.13(-2.39%)
Apr 12, 2024	5.540	5.575	5.410	5.450	44,856	-0.15(-2.68%)
Apr 11, 2024	5.750	5.750	5.480	5.600	93,435	-0.02(-0.27%)
Apr 10, 2024	5.650	5.690	5.570	5.615	100,488	-0.29(-4.83%)
Apr 09, 2024	5.850	5.970	5.850	5.900	70,146	+0.12(+2.08%)
Apr 08, 2024	5.780	5.810	5.720	5.780	61,100	+0.11(+1.94%)
Apr 05, 2024	5.640	5.750	5.610	5.670	31,439	-0.05(-0.87%)
Apr 04, 2024	5.760	5.850	5.609	5.720	75,880	+0.05(+0.88%)
Apr 03, 2024	5.590	5.670	5.500	5.670	52,035	+0.08(+1.43%)
Apr 02, 2024	5.720	5.720	5.560	5.590	53,259	-0.16(-2.78%)
Apr 01, 2024	5.700	5.760	5.610	5.750	107,197	+0.11(+1.95%)
Mar 28, 2024	5.620	5.650	5.550	5.640	34,273	+0.03(+0.46%)
Mar 27, 2024	5.530	5.640	5.450	5.614	80,981	+0.10(+1.89%)
Mar 26, 2024	5.520	5.560	5.480	5.510	38,811	+0.04(+0.73%)
Mar 25, 2024	5.460	5.548	5.430	5.470	57,626	+0.01(+0.18%)
Mar 22, 2024	5.500	5.530	5.410	5.460	37,682	-0.06(-1.09%)
Mar 21, 2024	5.520	5.575	5.490	5.520	82,726	+0.02(+0.36%)
Mar 20, 2024	5.330	5.520	5.280	5.500	55,347	+0.15(+2.80%)
Mar 19, 2024	5.420	5.420	5.270	5.350	55,798	-0.10(-1.83%)
Mar 18, 2024	5.520	5.520	5.410	5.450	43,273	+0.00(+0.00%)
Mar 15, 2024	5.350	5.450	5.350	5.450	40,400	+0.12(+2.25%)
Mar 14, 2024	5.460	5.489	5.300	5.330	90,461	-0.10(-1.84%)
Mar 13, 2024	5.520	5.570	5.400	5.430	34,287	-0.09(-1.63%)
Mar 12, 2024	5.620	5.620	5.450	5.520	58,883	-0.10(-1.78%)
Mar 11, 2024	5.760	5.820	5.580	5.620	62,332	-0.14(-2.43%)
Mar 08, 2024	5.750	5.870	5.720	5.760	81,086	+0.07(+1.23%)
Mar 07, 2024	5.690	5.730	5.660	5.690	63,215	+0.05(+0.89%)
Mar 06, 2024	5.590	5.690	5.520	5.640	85,012	+0.14(+2.55%)
Mar 05, 2024	5.550	5.550	5.440	5.500	84,758	-0.09(-1.61%)
Mar 04, 2024	5.630	5.630	5.500	5.590	104,308	-0.04(-0.71%)
Mar 01, 2024	5.450	5.710	5.350	5.630	90,422	+0.16(+2.93%)
Feb 29, 2024	5.510	5.619	5.430	5.470	74,360	+0.04(+0.74%)
Feb 28, 2024	5.520	5.520	5.370	5.430	70,927	-0.06(-1.09%)
Feb 27, 2024	5.290	5.500	5.250	5.490	97,429	+0.27(+5.17%)
Feb 26, 2024	5.230	5.260	5.150	5.220	81,016	-0.04(-0.76%)
Feb 23, 2024	5.360	5.360	5.210	5.260	119,691	-0.10(-1.87%)
Feb 22, 2024	5.550	5.560	5.310	5.360	109,746	-0.17(-3.07%)
Feb 21, 2024	5.570	5.570	5.450	5.530	123,413	-0.04(-0.72%)
Feb 20, 2024	5.710	5.720	5.500	5.570	168,621	-0.22(-3.80%)
Feb 16, 2024	5.710	5.810	5.650	5.790	96,264	-0.10(-1.70%)
Feb 15, 2024	5.920	5.990	5.850	5.890	31,286	+0.00(+0.00%)
Feb 14, 2024	5.870	5.950	5.830	5.890	64,290	+0.06(+1.03%)
Feb 13, 2024	6.020	6.020	5.770	5.830	138,666	-0.34(-5.51%)
Feb 12, 2024	5.980	6.200	5.980	6.170	125,671	+0.21(+3.52%)
Feb 09, 2024	5.890	5.969	5.810	5.960	58,763	+0.07(+1.19%)
Feb 08, 2024	5.870	5.900	5.795	5.890	100,174	+0.01(+0.17%)
Feb 07, 2024	5.930	5.970	5.810	5.880	52,687	-0.04(-0.68%)
Feb 06, 2024	5.840	5.940	5.770	5.920	58,147	+0.03(+0.51%)
Feb 05, 2024	6.060	6.060	5.830	5.890	85,026	-0.26(-4.23%)
Feb 02, 2024	6.230	6.230	6.070	6.150	46,133	-0.05(-0.81%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

GX Hydrogen ETF (NQ: HYDR )

Historical Prices