Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Hydrogen ETF (NQ: HYDR )

5.530 +0.170 (+3.17%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.260 5.290 5.180 5.220 42,330 -0.07(-1.32%)
Apr 29, 2024 5.230 5.310 5.200 5.290 67,419 +0.15(+2.92%)
Apr 26, 2024 5.000 5.150 4.970 5.140 73,069 +0.19(+3.84%)
Apr 25, 2024 4.960 4.980 4.850 4.950 60,341 -0.05(-1.00%)
Apr 24, 2024 5.140 5.140 4.960 5.000 44,393 -0.16(-3.10%)
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%)
Feb 01, 2024 6.180 6.340 6.059 6.200 89,156 +0.16(+2.65%)
Jan 31, 2024 6.010 6.250 6.000 6.040 91,600 +0.17(+2.90%)
Jan 30, 2024 5.990 5.990 5.815 5.870 67,922 -0.13(-2.17%)
Jan 29, 2024 5.860 6.000 5.750 6.000 61,807 +0.04(+0.67%)
Jan 26, 2024 5.900 6.010 5.900 5.960 84,631 +0.09(+1.53%)
Jan 25, 2024 5.910 5.970 5.800 5.870 78,448 -0.02(-0.34%)
Jan 24, 2024 6.100 6.162 5.890 5.890 56,703 -0.11(-1.83%)
Jan 23, 2024 5.920 6.020 5.840 6.000 105,921 +0.26(+4.53%)
Jan 22, 2024 5.670 5.840 5.650 5.740 148,023 +0.12(+2.14%)
Jan 19, 2024 5.610 5.640 5.470 5.620 144,713 +0.01(+0.18%)
Jan 18, 2024 5.540 5.640 5.540 5.610 83,279 +0.07(+1.26%)
Jan 17, 2024 5.700 5.700 5.488 5.540 124,462 -0.27(-4.65%)
Jan 16, 2024 6.000 5.940 5.740 5.810 158,857 -0.28(-4.60%)
Jan 12, 2024 6.190 6.240 6.070 6.090 93,596 -0.13(-2.09%)
Jan 11, 2024 6.360 6.370 6.120 6.220 125,341 -0.16(-2.51%)
Jan 10, 2024 6.490 6.490 6.300 6.380 46,945 -0.01(-0.16%)
Jan 09, 2024 6.490 6.490 6.370 6.390 46,312 -0.13(-1.99%)
Jan 08, 2024 6.470 6.570 6.360 6.520 59,667 +0.04(+0.62%)
Jan 05, 2024 6.550 6.680 6.480 6.480 86,580 -0.13(-1.97%)
Jan 04, 2024 6.610 6.660 6.545 6.610 55,958 -0.05(-0.75%)
Jan 03, 2024 6.730 6.730 6.520 6.660 97,688 -0.19(-2.77%)
Jan 02, 2024 6.830 6.970 6.750 6.850 102,696 -0.06(-0.87%)
Dec 29, 2023 7.050 7.060 6.850 6.910 121,640 -0.14(-1.99%)
Dec 28, 2023 7.090 7.090 6.970 7.050 67,273 -0.04(-0.56%)
Dec 27, 2023 7.050 7.120 7.030 7.090 129,542 +0.13(+1.87%)
Dec 26, 2023 6.850 6.980 6.810 6.960 141,205 +0.21(+3.11%)
Dec 22, 2023 6.720 6.810 6.660 6.750 78,731 +0.00(+0.00%)
Dec 21, 2023 6.640 6.760 6.610 6.750 43,654 +0.22(+3.37%)
Dec 20, 2023 6.790 6.790 6.480 6.530 166,825 -0.26(-3.83%)
Dec 19, 2023 6.700 6.798 6.680 6.790 72,256 +0.09(+1.34%)
Dec 18, 2023 6.870 6.900 6.700 6.700 69,685 -0.13(-1.90%)
Dec 15, 2023 7.040 7.040 6.800 6.830 63,082 -0.12(-1.73%)
Dec 14, 2023 6.810 7.070 6.810 6.950 117,368 +0.40(+6.11%)
Dec 13, 2023 6.330 6.570 6.130 6.550 110,109 +0.21(+3.31%)
Dec 12, 2023 6.460 6.460 6.260 6.340 54,311 -0.11(-1.71%)
Dec 11, 2023 6.500 6.500 6.370 6.450 62,879 -0.05(-0.77%)
Dec 08, 2023 6.490 6.620 6.440 6.500 30,315 +0.01(+0.15%)
Dec 07, 2023 6.480 6.570 6.400 6.490 38,295 -0.03(-0.46%)
Dec 06, 2023 6.620 6.630 6.500 6.520 57,907 -0.18(-2.69%)
Dec 05, 2023 6.870 6.870 6.660 6.700 137,003 -0.18(-2.62%)
Dec 04, 2023 6.800 6.920 6.750 6.880 191,323 +0.19(+2.84%)
Dec 01, 2023 6.450 6.740 6.330 6.690 31,860 +0.16(+2.45%)
Nov 30, 2023 6.600 6.620 6.495 6.530 47,752 -0.01(-0.15%)
Nov 29, 2023 6.510 6.610 6.440 6.540 107,577 +0.15(+2.35%)
Nov 28, 2023 6.280 6.420 6.170 6.390 91,155 +0.00(+0.00%)
Nov 27, 2023 6.440 6.440 6.350 6.390 46,216 +0.00(+0.00%)
Nov 24, 2023 6.340 6.390 6.300 6.390 57,996 +0.05(+0.79%)
Nov 22, 2023 6.390 6.400 6.300 6.340 32,171 -0.05(-0.78%)
Nov 21, 2023 6.480 6.560 6.320 6.390 83,519 -0.18(-2.74%)
Nov 20, 2023 6.590 6.600 6.500 6.570 103,034 +0.06(+0.92%)
Nov 17, 2023 6.460 6.510 6.360 6.510 41,047 +0.10(+1.56%)
Nov 16, 2023 6.440 6.478 6.320 6.410 45,540 -0.13(-1.99%)
Nov 15, 2023 6.540 6.680 6.508 6.540 186,809 +0.12(+1.87%)
Nov 14, 2023 5.900 6.450 5.800 6.420 230,837 +0.61(+10.50%)
Nov 13, 2023 5.750 5.846 5.680 5.810 75,244 -0.03(-0.51%)
Nov 10, 2023 5.890 5.980 5.695 5.840 253,381 -0.48(-7.59%)
Nov 09, 2023 6.440 6.540 6.280 6.320 51,181 +0.07(+1.12%)
Nov 08, 2023 6.370 6.370 6.230 6.250 27,972 -0.14(-2.19%)
Nov 07, 2023 6.440 6.440 6.261 6.390 46,974 -0.10(-1.54%)
Nov 06, 2023 6.710 6.710 6.405 6.490 24,218 -0.18(-2.70%)
Nov 03, 2023 6.500 6.790 6.500 6.670 77,062 +0.22(+3.41%)
Nov 02, 2023 6.200 6.450 6.200 6.450 43,125 +0.41(+6.79%)
Nov 01, 2023 6.070 6.070 5.930 6.040 40,132 -0.02(-0.33%)
Oct 31, 2023 5.940 6.070 5.910 6.060 35,278 +0.12(+2.02%)
Oct 30, 2023 6.010 6.069 5.840 5.940 26,881 -0.02(-0.34%)
Oct 27, 2023 6.140 6.140 5.910 5.960 36,814 -0.15(-2.45%)
Oct 26, 2023 6.190 6.250 6.070 6.110 25,834 -0.11(-1.77%)
Oct 25, 2023 6.280 6.400 6.168 6.220 32,349 -0.19(-2.96%)
Oct 24, 2023 6.270 6.469 6.270 6.410 34,169 +0.25(+4.06%)
Oct 23, 2023 6.120 6.250 6.040 6.160 29,574 -0.11(-1.75%)
Oct 20, 2023 6.410 6.410 6.210 6.270 112,405 -0.25(-3.83%)
Oct 19, 2023 6.670 6.670 6.470 6.520 47,148 -0.18(-2.69%)
Oct 18, 2023 6.910 6.910 6.650 6.700 53,954 -0.33(-4.69%)
Oct 17, 2023 6.900 7.080 6.810 7.030 31,699 +0.05(+0.72%)
Oct 16, 2023 6.870 7.000 6.786 6.980 48,948 +0.21(+3.10%)
Oct 13, 2023 6.850 6.930 6.730 6.770 83,099 -0.08(-1.17%)
Oct 12, 2023 7.010 7.010 6.800 6.850 24,755 -0.20(-2.84%)
Oct 11, 2023 7.100 7.101 6.930 7.050 26,138 +0.12(+1.73%)
Oct 10, 2023 6.660 6.960 6.660 6.930 31,445 +0.29(+4.37%)
Oct 09, 2023 6.680 6.770 6.532 6.640 23,969 -0.14(-2.06%)
Oct 06, 2023 6.540 6.788 6.520 6.780 49,862 +0.09(+1.35%)
Oct 05, 2023 6.750 6.750 6.612 6.690 24,218 -0.01(-0.15%)
Oct 04, 2023 6.770 6.770 6.546 6.700 189,168 -0.07(-1.03%)
Oct 03, 2023 6.890 6.890 6.701 6.770 60,460 -0.24(-3.42%)
Oct 02, 2023 7.330 7.380 6.960 7.010 73,522 -0.38(-5.14%)
Sep 29, 2023 7.440 7.490 7.290 7.390 26,347 +0.05(+0.68%)
Sep 28, 2023 7.380 7.380 7.200 7.340 39,055 -0.04(-0.54%)
Sep 27, 2023 7.290 7.460 7.290 7.380 43,232 +0.09(+1.23%)
Sep 26, 2023 7.350 7.400 7.260 7.290 23,627 -0.23(-3.06%)
Sep 25, 2023 7.490 7.530 7.470 7.520 23,341 -0.07(-0.92%)
Sep 22, 2023 7.730 7.760 7.550 7.590 55,491 -0.07(-0.91%)
Sep 21, 2023 8.000 8.000 7.610 7.660 215,418 -0.46(-5.67%)
Sep 20, 2023 8.150 8.300 8.052 8.120 7,654 +0.00(+0.00%)
Sep 19, 2023 8.110 8.160 8.010 8.120 22,632 +0.01(+0.12%)
Sep 18, 2023 8.220 8.230 8.050 8.110 31,208 -0.22(-2.64%)
Sep 15, 2023 8.440 8.440 8.280 8.330 26,328 -0.12(-1.42%)
Sep 14, 2023 8.290 8.450 8.290 8.450 19,324 +0.23(+2.80%)
Sep 13, 2023 8.260 8.278 8.130 8.220 26,136 -0.08(-0.96%)
Sep 12, 2023 8.200 8.300 8.120 8.300 24,705 -0.02(-0.24%)
Sep 11, 2023 8.290 8.330 8.200 8.320 32,992 +0.10(+1.22%)
Sep 08, 2023 8.300 8.300 8.150 8.220 57,054 -0.17(-2.03%)
Sep 07, 2023 8.400 8.400 8.200 8.390 33,422 -0.06(-0.71%)
Sep 06, 2023 8.550 8.560 8.420 8.450 27,351 -0.12(-1.40%)
Sep 05, 2023 8.550 8.620 8.470 8.570 27,718 +0.06(+0.71%)
Sep 01, 2023 8.620 8.640 8.510 8.510 22,282 -0.12(-1.39%)
Aug 31, 2023 8.650 8.728 8.550 8.630 19,153 -0.06(-0.69%)
Aug 30, 2023 8.760 8.800 8.600 8.690 27,808 -0.11(-1.25%)
Aug 29, 2023 8.500 8.800 8.450 8.800 29,869 +0.28(+3.29%)
Aug 28, 2023 8.510 8.560 8.452 8.520 14,610 +0.12(+1.43%)
Aug 25, 2023 8.330 8.460 8.300 8.400 19,341 +0.10(+1.20%)
Aug 24, 2023 8.510 8.510 8.240 8.300 54,951 -0.24(-2.81%)
Aug 23, 2023 8.480 8.580 8.472 8.540 23,980 +0.07(+0.83%)
Aug 22, 2023 8.640 8.640 8.330 8.470 45,351 -0.11(-1.28%)
Aug 21, 2023 8.580 8.580 8.500 8.580 24,779 +0.05(+0.59%)
Aug 18, 2023 8.450 8.550 8.300 8.530 47,380 -0.02(-0.23%)
Aug 17, 2023 8.670 8.690 8.540 8.550 48,167 -0.10(-1.16%)
Aug 16, 2023 8.800 8.850 8.600 8.650 57,557 -0.26(-2.92%)
Aug 15, 2023 9.020 9.105 8.800 8.910 30,251 -0.17(-1.87%)
Aug 14, 2023 9.020 9.100 8.870 9.080 33,504 +0.12(+1.34%)
Aug 11, 2023 9.000 9.060 8.910 8.960 34,710 -0.12(-1.32%)
Aug 10, 2023 9.170 9.320 9.000 9.080 70,784 -0.31(-3.30%)
Aug 09, 2023 9.410 9.500 9.300 9.390 26,382 +0.00(+0.00%)
Aug 08, 2023 9.330 9.390 9.170 9.390 26,957 -0.09(-0.95%)
Aug 07, 2023 9.700 9.700 9.340 9.480 57,515 -0.22(-2.27%)
Aug 04, 2023 9.900 9.980 9.630 9.700 35,782 -0.17(-1.72%)
Aug 03, 2023 9.810 9.910 9.800 9.870 35,098 +0.01(+0.10%)
Aug 02, 2023 10.12 10.12 9.710 9.860 73,905 -0.50(-4.83%)
Aug 01, 2023 10.45 10.45 10.25 10.36 214,988 -0.09(-0.86%)
Jul 31, 2023 10.27 10.49 10.27 10.45 45,949 +0.30(+2.96%)
Jul 28, 2023 10.13 10.20 10.06 10.15 51,205 +0.15(+1.50%)
Jul 27, 2023 10.40 10.40 9.920 10.00 52,409 -0.29(-2.82%)
Jul 26, 2023 10.07 10.30 10.00 10.29 28,047 +0.14(+1.43%)
Jul 25, 2023 10.21 10.27 10.11 10.14 22,336 -0.18(-1.70%)
Jul 24, 2023 10.38 10.40 10.22 10.32 38,995 -0.06(-0.58%)
Jul 21, 2023 10.45 10.46 10.21 10.38 41,155 +0.17(+1.67%)
Jul 20, 2023 10.40 10.40 10.19 10.21 74,073 -0.19(-1.83%)
Jul 19, 2023 10.45 10.56 10.37 10.40 68,290 +0.01(+0.10%)
Jul 18, 2023 10.29 10.49 10.27 10.39 104,004 +0.24(+2.36%)
Jul 17, 2023 9.820 10.17 9.745 10.15 50,187 +0.33(+3.36%)
Jul 14, 2023 10.11 10.16 9.750 9.820 78,198 -0.16(-1.60%)
Jul 13, 2023 9.780 10.06 9.761 9.980 62,169 +0.43(+4.45%)
Jul 12, 2023 9.620 9.630 9.471 9.555 47,675 +0.16(+1.76%)
Jul 11, 2023 9.270 9.390 9.180 9.390 27,211 +0.25(+2.74%)
Jul 10, 2023 9.040 9.140 8.950 9.140 38,648 +0.06(+0.66%)
Jul 07, 2023 8.900 9.150 8.770 9.080 32,851 +0.31(+3.53%)
Jul 06, 2023 9.000 9.000 8.670 8.770 77,573 -0.36(-3.94%)
Jul 05, 2023 9.150 9.220 9.055 9.130 93,000 -0.13(-1.40%)
Jul 03, 2023 9.250 9.400 9.200 9.260 36,407 +0.06(+0.65%)
Jun 30, 2023 9.180 9.220 9.102 9.200 36,618 +0.19(+2.11%)
Jun 29, 2023 8.890 9.143 8.890 9.010 40,360 +0.18(+2.04%)
Jun 28, 2023 8.840 8.995 8.760 8.830 39,261 -0.06(-0.67%)
Jun 27, 2023 8.840 8.890 8.700 8.890 54,585 +0.05(+0.57%)
Jun 26, 2023 8.890 8.990 8.800 8.840 29,190 -0.05(-0.56%)
Jun 23, 2023 8.970 9.000 8.850 8.890 78,802 -0.36(-3.89%)
Jun 22, 2023 9.340 9.340 9.160 9.250 59,052 -0.21(-2.22%)
Jun 21, 2023 9.450 9.550 9.330 9.460 47,110 -0.13(-1.36%)
Jun 20, 2023 9.870 9.870 9.400 9.590 129,186 -0.28(-2.84%)
Jun 16, 2023 10.05 10.05 9.750 9.870 37,390 -0.05(-0.50%)
Jun 15, 2023 9.800 9.950 9.630 9.920 66,701 -0.09(-0.90%)
May 08, 2023 10.03 10.05 9.846 10.01 38,460 +0.06(+0.60%)
May 05, 2023 9.670 9.950 9.670 9.950 30,085 +0.36(+3.75%)
May 04, 2023 9.530 9.590 9.432 9.590 14,681 +0.06(+0.63%)
May 03, 2023 9.430 9.650 9.310 9.530 9,780 +0.06(+0.63%)
May 02, 2023 9.520 9.590 9.410 9.470 20,702 -0.21(-2.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.