Global X ETFS Icav Global X Hydrogen Ucits ETF

(HYGG)
Sector: n/a
323.90p
1.73p 0.54
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 355.35p 323.90p 315.35p 323.90p 1,215
07/11/2024 355.35p 330.00p 317.20p 322.18p 69
06/11/2024 355.35p 369.10p 314.80p 323.10p 51,613
05/11/2024 355.35p 360.75p 349.40p 353.22p 1,849
04/11/2024 358.05p 358.05p 334.15p 354.52p 231
01/11/2024 335.50p 344.14p 329.95p 335.50p 414
31/10/2024 340.30p 338.65p 323.10p 334.63p 325
30/10/2024 340.30p 349.40p 340.08p 340.07p 1,077
29/10/2024 337.05p 354.35p 340.33p 340.32p 2,981
28/10/2024 337.05p 350.78p 337.00p 348.25p 23,585
25/10/2024 346.10p 345.20p 337.71p 340.32p 4,469
24/10/2024 346.10p 342.85p 336.30p 337.88p 26,228
23/10/2024 346.10p 346.30p 337.88p 337.88p 114
22/10/2024 346.10p 347.25p 344.08p 341.77p 10
21/10/2024 346.10p 350.45p 341.78p 341.77p 50
18/10/2024 346.10p 346.20p 335.90p 342.93p 2,050
17/10/2024 349.95p 345.60p 340.53p 340.53p 34
16/10/2024 349.95p 349.95p 341.20p 345.85p 245
15/10/2024 346.00p 350.50p 340.10p 344.43p 5,305
14/10/2024 360.60p 368.55p 347.70p 348.13p 3,277
11/10/2024 349.90p 351.80p 342.85p 351.80p 1,624
10/10/2024 364.25p 358.95p 342.95p 348.10p 94
09/10/2024 364.25p 364.25p 357.95p 362.85p 7,585
08/10/2024 373.70p 383.65p 362.05p 362.05p 464
07/10/2024 372.30p 373.80p 367.55p 367.55p 1,046
04/10/2024 360.05p 364.98p 350.50p 364.97p 130
03/10/2024 360.05p 367.00p 359.55p 359.55p 117
02/10/2024 360.05p 361.90p 354.05p 359.42p 16,537
01/10/2024 346.00p 388.20p 362.63p 362.63p 14,753
30/09/2024 346.00p 382.70p 363.85p 374.68p 267
27/09/2024 346.00p 371.48p 356.00p 371.48p 37
26/09/2024 346.00p 366.85p 341.45p 354.70p 296
25/09/2024 346.00p 352.90p 347.85p 349.92p 24
24/09/2024 346.00p 358.35p 349.90p 353.27p 179
23/09/2024 346.00p 359.35p 350.20p 352.15p 123
20/09/2024 346.00p 368.00p 346.00p 347.83p 12,820
19/09/2024 374.70p 374.70p 369.87p 372.92p 936
18/09/2024 368.20p 372.25p 364.53p 364.53p 1,409
17/09/2024 361.10p 377.90p 348.85p 374.68p 2,687
16/09/2024 360.55p 367.35p 357.83p 357.82p 523
13/09/2024 365.00p 367.85p 362.45p 360.00p 116
12/09/2024 357.10p 363.70p 353.25p 349.48p 9,426
11/09/2024 372.35p 373.30p 349.25p 337.25p 31,645
10/09/2024 337.50p 344.05p 336.30p 337.25p 10,530
09/09/2024 343.45p 346.75p 338.15p 341.80p 2,834
06/09/2024 342.25p 352.30p 338.13p 338.12p 565
05/09/2024 355.25p 363.60p 351.58p 351.57p 13,912
04/09/2024 369.95p 356.25p 344.00p 354.47p 181
03/09/2024 369.95p 363.30p 352.50p 352.50p 1,374
02/09/2024 369.95p 379.80p 362.95p 366.70p 81
30/08/2024 369.95p 374.65p 366.70p 366.70p 34
29/08/2024 368.95p 367.93p 359.20p 367.93p 332
28/08/2024 368.95p 374.90p 362.60p 362.60p 20
27/08/2024 368.95p 381.80p 365.65p 370.15p 106
26/08/2024 376.00p 382.80p 372.05p 372.05p 204
23/08/2024 376.00p 382.80p 372.05p 372.05p 204
22/08/2024 376.00p 382.80p 372.05p 372.05p 204
21/08/2024 383.35p 383.35p 377.87p 380.17p 171
20/08/2024 396.30p 396.30p 378.33p 378.33p 548
19/08/2024 391.45p 391.45p 377.05p 389.23p 2,379
16/08/2024 370.90p 384.50p 382.80p 382.80p 110
15/08/2024 370.90p 384.20p 378.90p 382.80p 32
14/08/2024 370.90p 395.20p 379.70p 382.80p 483
13/08/2024 370.90p 381.50p 370.90p 380.85p 5,542
12/08/2024 374.40p 383.60p 373.30p 373.30p 374
09/08/2024 377.05p 383.78p 368.15p 376.33p 1,092
08/08/2024 382.25p 374.65p 363.55p 370.85p 20
07/08/2024 382.25p 382.80p 376.75p 379.55p 1,258
06/08/2024 386.60p 398.50p 377.55p 378.03p 8,517
05/08/2024 386.45p 386.45p 343.40p 368.95p 1,929
02/08/2024 406.20p 413.00p 388.30p 388.30p 3,844
01/08/2024 419.80p 425.75p 414.05p 419.33p 516
31/07/2024 423.55p 425.90p 413.55p 419.33p 4,862
30/07/2024 415.20p 424.10p 415.45p 418.77p 7
29/07/2024 415.20p 434.55p 418.78p 418.77p 203
26/07/2024 415.20p 434.12p 422.25p 423.25p 2,296
25/07/2024 415.20p 428.55p 415.15p 423.25p 205
24/07/2024 424.70p 427.80p 420.80p 422.07p 5,855
23/07/2024 422.80p 425.75p 423.22p 423.23p 215
22/07/2024 422.80p 428.50p 420.90p 421.18p 876
19/07/2024 422.20p 438.65p 418.68p 418.67p 946
18/07/2024 458.00p 463.00p 451.30p 452.72p 7,261
17/07/2024 471.40p 474.05p 466.65p 466.65p 2,235
16/07/2024 467.85p 469.30p 461.45p 465.20p 2,144
15/07/2024 456.60p 477.60p 444.80p 454.25p 249
12/07/2024 458.75p 466.33p 455.50p 466.32p 4,661
11/07/2024 435.80p 451.05p 435.80p 445.48p 428
10/07/2024 426.25p 431.90p 418.45p 424.65p 2,199
09/07/2024 436.60p 436.60p 421.83p 421.82p 2,241
08/07/2024 432.40p 437.05p 420.65p 433.58p 236
05/07/2024 424.30p 427.65p 418.15p 422.80p 667
04/07/2024 421.75p 430.35p 417.40p 417.40p 62
03/07/2024 421.75p 422.70p 390.20p 417.40p 692
02/07/2024 408.50p 431.80p 393.90p 412.05p 859
01/07/2024 421.10p 423.85p 413.10p 416.87p 1,494
28/06/2024 430.15p 430.80p 420.47p 420.48p 5,614
27/06/2024 424.30p 426.95p 419.05p 420.70p 170
26/06/2024 424.30p 434.75p 422.80p 425.08p 8,554
25/06/2024 438.15p 443.55p 424.15p 427.02p 531
24/06/2024 438.15p 440.00p 429.95p 433.30p 912
21/06/2024 438.15p 453.65p 438.15p 440.50p 1,819
20/06/2024 459.50p 461.80p 450.53p 450.52p 1,670
19/06/2024 462.25p 462.25p 451.70p 462.25p 12,592
18/06/2024 458.05p 458.05p 449.60p 456.60p 437
17/06/2024 468.90p 464.80p 445.20p 449.90p 731
14/06/2024 468.90p 495.75p 462.85p 463.82p 471
13/06/2024 486.60p 496.40p 480.90p 480.90p 236
12/06/2024 486.60p 499.95p 481.50p 495.32p 405
11/06/2024 486.60p 523.00p 480.25p 481.93p 2,159
10/06/2024 503.10p 509.30p 490.30p 507.15p 4,032
07/06/2024 506.80p 522.90p 496.94p 501.25p 1,766
06/06/2024 515.90p 522.20p 504.00p 508.95p 14,243
05/06/2024 513.60p 524.20p 512.60p 512.85p 36,030
04/06/2024 528.20p 541.20p 504.10p 518.40p 857
03/06/2024 547.10p 554.00p 535.30p 541.70p 600
31/05/2024 537.40p 541.20p 535.60p 537.40p 639
30/05/2024 514.70p 531.10p 514.70p 523.05p 13,142
29/05/2024 547.90p 550.60p 519.40p 522.60p 2,689
28/05/2024 546.40p 565.10p 525.40p 549.35p 3,973
27/05/2024 500.00p 515.00p 487.70p 515.00p 1,201
24/05/2024 500.00p 515.00p 487.70p 515.00p 1,201
23/05/2024 519.20p 542.90p 513.62p 540.20p 3,973
22/05/2024 490.50p 517.35p 488.50p 517.35p 2,751
21/05/2024 466.95p 478.95p 473.50p 477.40p 5
20/05/2024 466.95p 474.05p 462.55p 467.90p 3,675
17/05/2024 473.00p 476.65p 468.60p 472.63p 692
16/05/2024 483.50p 487.25p 470.82p 470.83p 2,476
15/05/2024 483.50p 494.05p 475.55p 478.53p 4,425
14/05/2024 465.50p 500.80p 454.15p 485.83p 754
13/05/2024 452.85p 452.85p 428.20p 450.85p 1,704
10/05/2024 452.55p 458.40p 440.77p 440.78p 1,332