IT NOW S&P Kensho Hydrogen ETF (YDRO11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -3.08380999751 | 40.21 | 40.23 | 37.29 | 432 | 38.80717261 | FU |
| 4 | 2.45 | 6.70865279299 | 36.52 | 40.27 | 34.6 | 588 | 37.61570316 | FU |
| 12 | 4.16 | 11.9505889112 | 34.81 | 40.27 | 34.6 | 807 | 36.93675107 | FU |
| 26 | 5.72 | 17.2030075188 | 33.25 | 40.27 | 32.68 | 1561 | 35.15479824 | FU |
| 52 | -5.03 | -11.4318181818 | 44 | 47.65 | 31.81 | 3392 | 36.18851606 | FU |
| 156 | -11.75 | -23.1664037855 | 50.72 | 66.55 | 31.81 | 2853 | 42.18198317 | FU |
| 260 | -11.75 | -23.1664037855 | 50.72 | 66.55 | 31.81 | 2853 | 42.18198317 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 38.97 | 0.34 | 0.88 | 38.54 | 39.18 | 38.54 | 744 |
| 1721856600 | 38.63 | -0.45 | -1.15 | 39.08 | 39.36 | 38.37 | 442 |
| 1721770140 | 39.08 | 0.77 | 2.01 | 38.58 | 39.15 | 38.58 | 502 |
| 1721683800 | 38.31 | -0.29 | -0.75 | 38.92 | 39.14 | 38.23 | 406 |
| 1721424600 | 38.6 | -0.78 | -1.98 | 38.51 | 38.6 | 37.29 | 412 |
| 1721338200 | 39.38 | -0.04 | -0.10 | 40.21 | 40.23 | 39.02 | 399 |
| 1721251800 | 39.42 | -0.1 | -0.25 | 39.79 | 40.27 | 39.32 | 336 |
| 1721165340 | 39.52 | 1.27 | 3.32 | 38.57 | 39.52 | 38.57 | 2812 |
| 1721079000 | 38.25 | 0.08 | 0.21 | 37.66 | 39.05 | 37.65 | 203 |
| 1720819800 | 38.17 | 0.88 | 2.36 | 36.61 | 38.25 | 36.61 | 323 |
| 1720733400 | 37.29 | 1.64 | 4.60 | 36.38 | 37.29 | 36.38 | 360 |
| 1720647000 | 35.65 | 0.48 | 1.36 | 35.14 | 35.65 | 35.14 | 900 |
| 1720560540 | 35.17 | -0.72 | -2.01 | 35.53 | 35.62 | 35.16 | 230 |
| 1720474200 | 35.89 | 0.73 | 2.08 | 36 | 36.27 | 35.86 | 355 |
| 1720215000 | 35.16 | 0.56 | 1.62 | 35.88 | 35.93 | 35.16 | 1124 |
| 1720128540 | 34.6 | -1.78 | -4.89 | 36.38 | 36.38 | 34.6 | 154 |
| 1720042200 | 36.38 | 0.2 | 0.55 | 36.39 | 36.4 | 35.15 | 755 |
| 1719955800 | 36.18 | -0.42 | -1.15 | 36.29 | 36.29 | 35.99 | 114 |
| 1719869400 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1719610200 | 36.6 | 0.13 | 0.36 | 36.47 | 37.45 | 36.47 | 607 |
| 1719523800 | 36.47 | 0.06 | 0.16 | 36.52 | 36.53 | 36.44 | 737 |
| 1719437400 | 36.41 | 0.21 | 0.58 | 36.4 | 36.41 | 36.15 | 318 |
| 1719351000 | 36.2 | -0.22 | -0.60 | 36.13 | 36.2 | 36.07 | 464 |
| 1719264600 | 36.42 | 0.04 | 0.11 | 36.38 | 36.5 | 36.25 | 1326 |
| 1719005400 | 36.38 | -0.07 | -0.19 | 36.57 | 36.61 | 36.38 | 1712 |
| 1718918940 | 36.45 | -2.15 | -5.57 | 37.68 | 37.68 | 36.45 | 1212 |
| 1718832540 | 38.6 | 2.49 | 6.90 | 38.62 | 38.62 | 38.6 | 5 |
| 1718746200 | 36.11 | 0 | 0.00 | 36.11 | 36.11 | 36.11 | 0 |
| 1718659800 | 36.11 | -0.45 | -1.23 | 36.46 | 36.69 | 36.11 | 728 |
| 1718400600 | 36.56 | -1.11 | -2.95 | 37.67 | 37.67 | 36.56 | 599 |
| 1718314200 | 37.67 | -0.42 | -1.10 | 37.3 | 38.19 | 37.3 | 452 |
| 1718227800 | 38.09 | 0.59 | 1.57 | 38.4 | 38.5 | 38.09 | 1242 |
| 1718141400 | 37.5 | -0.25 | -0.66 | 37.06 | 37.5 | 37.05 | 203 |
| 1718055000 | 37.75 | 0.65 | 1.75 | 37.1 | 37.82 | 37.1 | 130 |
| 1717795800 | 37.1 | 0.39 | 1.06 | 36.92 | 37.1 | 36.92 | 907 |
| 1717709400 | 36.71 | -0.73 | -1.95 | 36.93 | 36.93 | 36.71 | 9468 |
| 1717622940 | 37.44 | 0.32 | 0.86 | 37.26 | 37.44 | 37.21 | 1324 |
| 1717536600 | 37.12 | -0.71 | -1.88 | 37.53 | 37.53 | 36.67 | 1234 |
| 1717450200 | 37.83 | -0.72 | -1.87 | 38.99 | 39.4 | 37.34 | 798 |
| 1717191000 | 38.55 | 1.21 | 3.24 | 38.49 | 38.63 | 37.88 | 518 |
| 1717018140 | 37.34 | -0.37 | -0.98 | 37.2 | 37.34 | 37.2 | 188 |
| 1716931740 | 37.71 | -0.78 | -2.03 | 38.49 | 38.49 | 37.71 | 74 |
| 1716845340 | 38.49 | 1.58 | 4.28 | 38.49 | 38.49 | 38.49 | 30 |
| 1716586200 | 36.91 | 0.01 | 0.03 | 36.66 | 37.65 | 36.65 | 250 |
| 1716499800 | 36.9 | -0.58 | -1.55 | 37.74 | 37.74 | 36.9 | 8 |
| 1716413400 | 37.48 | 0 | 0.00 | 37.48 | 37.48 | 37.48 | 0 |
| 1716327000 | 37.48 | 0.31 | 0.83 | 37.48 | 37.48 | 37.48 | 80 |
| 1716240600 | 37.17 | 0.36 | 0.98 | 37.64 | 37.64 | 37.05 | 266 |
| 1715981400 | 36.81 | -0.45 | -1.21 | 37.15 | 37.16 | 36.81 | 2552 |
| 1715895000 | 37.26 | -0.42 | -1.11 | 37.68 | 37.68 | 37.22 | 952 |
| 1715808600 | 37.68 | -0.15 | -0.40 | 37.39 | 37.83 | 37.39 | 619 |
| 1715722200 | 37.83 | 1.66 | 4.59 | 37 | 38.41 | 37 | 777 |
| 1715635800 | 36.17 | -0.35 | -0.96 | 36.02 | 36.61 | 36.02 | 15 |
| 1715376600 | 36.52 | -1.12 | -2.98 | 37.59 | 37.59 | 36.52 | 114 |
| 1715290140 | 37.64 | 2.27 | 6.42 | 36.74 | 37.64 | 36.74 | 179 |
| 1715203800 | 35.37 | -0.5 | -1.39 | 35.4 | 36.04 | 35.35 | 2032 |
| 1715117400 | 35.87 | -0.25 | -0.69 | 35.87 | 35.87 | 35.87 | 600 |
| 1715031000 | 36.12 | 0.42 | 1.18 | 36.29 | 36.42 | 36.12 | 434 |
| 1714771800 | 35.7 | 0.55 | 1.56 | 35.81 | 35.81 | 35.56 | 303 |
| 1714685400 | 35.15 | -0.27 | -0.76 | 34.81 | 35.15 | 34.81 | 1894 |
| 1714512600 | 35.42 | -0.24 | -0.67 | 35.65 | 35.71 | 35.23 | 208 |
| 1714426200 | 35.66 | 1.11 | 3.21 | 35.69 | 35.8 | 35.66 | 306 |
| 1714167000 | 34.55 | -0.57 | -1.62 | 35.12 | 35.22 | 34.55 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
