ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HDGB Vaneck Hydrogen

4.999
-0.224 (-4.29%)
Jul 19 2024 - Closed
Delayed by 15 minutes

HDGB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 4.999 -0.22 -4.29% 5.037 6.456 4.8263 8,460
Jul 18 2024 5.223 -0.04 -0.81% 5.21 6.5715 5.1005 3,458
Jul 17 2024 5.2655 -0.03 -0.49% 5.334 6.6285 5.2125 6,869
Jul 16 2024 5.2915 0.08 1.45% 5.312 6.6145 5.2025 397
Jul 15 2024 5.216 -0.09 -1.75% 5.303 6.5715 5.0695 6,562
Jul 12 2024 5.309 0.16 3.07% 5.255 6.5875 5.2295 175
Jul 11 2024 5.151 0.15 3.00% 5.05 5.2195 4.9795 172
Jul 10 2024 5.0008 0.03 0.61% 5.0008 5.0008 5.0008 862
Jul 09 2024 4.9705 -0.10 -2.06% 4.9705 4.9705 4.9705 1,046
Jul 08 2024 5.075 0.15 3.14% 5.007 5.154 4.9793 1,072
Jul 05 2024 4.9205 0.04 0.75% 4.934 4.95 4.8695 2,261
Jul 04 2024 4.884 0.02 0.40% 4.918 4.918 4.8645 166
Jul 03 2024 4.8648 0.09 1.82% 4.762 4.9185 4.762 2,833
Jul 02 2024 4.7778 -0.09 -1.77% 4.8115 4.8293 4.7523 2,953
Jul 01 2024 4.864 -0.04 -0.78% 4.908 4.9985 4.8518 10,309
Jun 28 2024 4.902 -0.02 -0.35% 4.968 5.085 4.8808 3,078
Jun 27 2024 4.919 -0.05 -0.97% 4.9405 5.0345 4.847 700
Jun 26 2024 4.9673 -0.03 -0.60% 5.043 5.0628 4.9182 771
Jun 25 2024 4.9973 -0.11 -2.17% 5.09 6.5025 4.9953 11,016
Jun 24 2024 5.108 -0.04 -0.81% 5.108 6.5245 5.0305 595
Jun 21 2024 5.1495 -0.09 -1.73% 5.1495 5.1495 5.1495 38
Jun 20 2024 5.24 -0.02 -0.47% 5.329 6.618 5.1585 281
Jun 19 2024 5.2645 -0.06 -1.19% 5.313 6.537 5.1945 3,190
Jun 18 2024 5.328 0.07 1.28% 5.337 5.337 5.3195 208
Jun 17 2024 5.2605 -0.10 -1.88% 5.27 5.2775 5.25 6,821
Jun 14 2024 5.3615 -0.15 -2.70% 5.407 6.6805 5.247 3,333
Jun 13 2024 5.5105 -0.12 -2.18% 5.546 6.7275 5.447 1,061
Jun 12 2024 5.6335 0.13 2.39% 5.645 5.6465 5.6305 189
Jun 11 2024 5.502 -0.24 -4.13% 5.697 6.7065 5.4535 11,360
Jun 10 2024 5.739 0.05 0.82% 5.688 6.813 5.5565 3,419
Jun 07 2024 5.6925 -0.02 -0.40% 5.719 6.8005 5.597 2,504
Jun 06 2024 5.7155 -0.04 -0.77% 5.77 6.8475 5.679 618
Jun 05 2024 5.76 -0.06 -1.01% 5.816 6.811 5.6945 1,350
Jun 04 2024 5.8185 -0.19 -3.21% 5.969 6.946 5.7955 948
Jun 03 2024 6.0115 0.05 0.85% 6.085 7.024 5.9745 17,485
May 31 2024 5.961 0.11 1.86% 5.985 5.994 5.9555 90
May 30 2024 5.852 -0.03 -0.47% 5.867 6.8775 5.7205 22,226
May 29 2024 5.8795 -0.24 -3.98% 5.915 6.905 5.838 9,750
May 28 2024 6.1235 0.27 4.66% 5.999 7.0155 5.9855 12,311
May 24 2024 5.851 0.03 0.52% 5.811 6.8785 5.7995 914
May 23 2024 5.821 -0.03 -0.44% 5.841 6.941 5.792 13,988
May 22 2024 5.8465 0.33 5.89% 5.644 6.83 5.5565 1,101
May 21 2024 5.5215 0.07 1.30% 5.454 6.7115 5.3955 2,989
May 20 2024 5.4505 -0.01 -0.27% 5.459 6.694 5.3645 3,815
May 17 2024 5.465 0.02 0.36% 5.473 5.473 5.4465 640
May 16 2024 5.4455 -0.08 -1.36% 5.505 6.7255 5.408 274
May 15 2024 5.5205 -0.12 -2.08% 5.596 6.7745 5.4435 29,546
May 14 2024 5.6375 0.29 5.36% 5.441 6.8635 5.4335 20,149
May 13 2024 5.3505 0.09 1.79% 5.22 6.634 5.2035 106
May 10 2024 5.2565 -0.08 -1.48% 5.395 6.6945 5.2505 442
May 09 2024 5.3355 0.08 1.44% 5.268 6.601 5.2555 1,557
May 08 2024 5.26 -0.09 -1.66% 5.283 6.5975 5.197 59
May 07 2024 5.349 0.07 1.29% 5.36 6.656 5.2745 8,322
May 03 2024 5.281 0.20 3.90% 5.281 5.281 5.281 401
May 02 2024 5.083 0.04 0.81% 5.085 5.1405 5.026 5,264
May 01 2024 5.042 -0.03 -0.52% 5.042 5.042 5.042 4,188
Apr 30 2024 5.0685 -0.05 -1.02% 5.0685 5.0685 5.0685 215
Apr 29 2024 5.1205 0.16 3.19% 4.995 5.158 4.9185 305
Apr 26 2024 4.962 0.17 3.60% 4.8805 4.9825 4.831 924
Apr 25 2024 4.7898 -0.12 -2.47% 4.882 4.9088 4.7485 570
Apr 24 2024 4.911 -0.09 -1.82% 4.928 4.928 4.9083 445
Apr 23 2024 5.002 0.05 1.11% 5.002 5.002 5.002 867
Apr 22 2024 4.947 -0.08 -1.53% 5.042 5.0675 4.9298 518

Your Recent History

Delayed Upgrade Clock