ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GX Hydrogen ETF (NQ: HYDR )

27.41 +0.16 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 27.52 27.80 27.34 27.41 16,207 +0.16(+0.59%)
Jul 05, 2024 27.11 27.27 26.61 27.25 15,002 +0.25(+0.93%)
Jul 03, 2024 25.78 27.00 25.78 27.00 11,985 +1.41(+5.51%)
Jul 02, 2024 25.76 26.05 25.55 25.59 10,727 -0.26(-1.01%)
Jul 01, 2024 26.56 26.56 25.80 25.85 57,088 -0.29(-1.11%)
Jun 28, 2024 26.86 26.86 25.85 26.14 13,885 -0.41(-1.54%)
Jun 27, 2024 26.49 26.62 26.26 26.55 18,281 +0.05(+0.19%)
Jun 26, 2024 26.53 26.63 26.33 26.50 22,845 -0.40(-1.49%)
Jun 25, 2024 27.16 27.30 26.67 26.90 15,928 -0.18(-0.66%)
Jun 24, 2024 27.56 27.65 27.00 27.08 23,058 +0.07(+0.26%)
Jun 21, 2024 28.01 28.01 27.01 27.01 84,640 -1.37(-4.83%)
Jun 20, 2024 28.55 28.55 28.20 28.38 55,348 -0.09(-0.31%)
Jun 18, 2024 28.27 28.83 28.27 28.47 22,973 +0.20(+0.70%)
Jun 17, 2024 28.21 28.72 27.99 28.27 127,851 +22.49(+389.10%)
Jun 14, 2024 5.920 5.920 5.710 5.780 121,176 -0.25(-4.15%)
Jun 13, 2024 6.190 6.220 5.980 6.030 203,701 -0.16(-2.58%)
Jun 12, 2024 6.260 6.388 6.120 6.190 61,766 +0.09(+1.48%)
Jun 11, 2024 6.170 6.170 6.020 6.100 106,421 -0.24(-3.79%)
Jun 10, 2024 6.190 6.380 6.130 6.340 90,301 +0.10(+1.60%)
Jun 07, 2024 6.340 6.340 6.190 6.240 56,264 -0.15(-2.35%)
Jun 06, 2024 6.430 6.460 6.320 6.390 124,913 -0.07(-1.08%)
Jun 05, 2024 6.530 6.530 6.390 6.460 215,617 -0.07(-1.07%)
Jun 04, 2024 6.700 6.700 6.460 6.530 204,744 -0.27(-3.97%)
Jun 03, 2024 6.820 6.890 6.750 6.800 165,065 +0.12(+1.80%)
May 31, 2024 6.740 6.835 6.601 6.680 157,448 +0.03(+0.45%)
May 30, 2024 6.500 6.670 6.450 6.650 79,972 +0.15(+2.31%)
May 29, 2024 6.640 6.640 6.500 6.500 124,442 -0.34(-4.97%)
May 28, 2024 6.860 6.930 6.770 6.840 228,544 +0.30(+4.59%)
May 24, 2024 6.370 6.540 6.320 6.540 241,590 +0.19(+2.99%)
May 23, 2024 6.650 6.670 6.290 6.350 229,420 -0.12(-1.85%)
May 22, 2024 6.170 6.550 6.170 6.470 267,953 +0.38(+6.24%)
May 21, 2024 5.930 6.120 5.902 6.090 157,731 +0.15(+2.53%)
May 20, 2024 5.920 5.950 5.870 5.940 55,159 +0.01(+0.17%)
May 17, 2024 5.960 5.960 5.911 5.930 48,840 -0.03(-0.50%)
May 16, 2024 6.010 6.040 5.910 5.960 75,329 -0.08(-1.32%)
May 15, 2024 6.130 6.160 5.900 6.040 102,763 +0.05(+0.83%)
May 14, 2024 5.900 6.180 5.900 5.990 154,906 +0.38(+6.77%)
May 13, 2024 5.480 5.710 5.475 5.610 50,262 +0.12(+2.19%)
May 10, 2024 5.670 5.710 5.470 5.490 62,564 -0.11(-1.96%)
May 09, 2024 5.460 5.630 5.460 5.600 60,898 +0.11(+2.00%)
May 08, 2024 5.470 5.500 5.402 5.490 45,663 -0.05(-0.90%)
May 07, 2024 5.590 5.600 5.520 5.540 36,288 -0.02(-0.36%)
May 06, 2024 5.540 5.630 5.530 5.560 52,865 +0.03(+0.54%)
May 03, 2024 5.430 5.550 5.430 5.530 81,715 +0.17(+3.17%)
May 02, 2024 5.300 5.360 5.200 5.360 41,462 +0.11(+2.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.