Global X ETFS Icav Global X Hydrogen Ucits ETF
(HYGN)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$4.11
|
$4.18
|
$4.11
|
$4.18
|
1,032
|
|
07/11/2024
|
$4.68
|
$4.33
|
$4.19
|
$4.19
|
1
|
|
06/11/2024
|
$4.68
|
$4.68
|
$4.07
|
$4.16
|
456
|
|
05/11/2024
|
$4.38
|
$4.67
|
$4.60
|
$4.60
|
0
|
|
04/11/2024
|
$4.38
|
$4.62
|
$4.31
|
$4.59
|
0
|
|
01/11/2024
|
$4.38
|
$4.49
|
$4.24
|
$4.31
|
0
|
|
31/10/2024
|
$4.38
|
$4.33
|
$4.31
|
$4.31
|
107
|
|
30/10/2024
|
$4.38
|
$4.42
|
$4.38
|
$4.42
|
12
|
|
29/10/2024
|
$4.50
|
$4.57
|
$4.38
|
$4.43
|
0
|
|
28/10/2024
|
$4.50
|
$4.52
|
$4.46
|
$4.52
|
7
|
|
25/10/2024
|
$4.50
|
$4.42
|
$4.41
|
$4.42
|
2
|
|
24/10/2024
|
$4.50
|
$4.41
|
$4.35
|
$4.37
|
29
|
|
23/10/2024
|
$4.50
|
$4.50
|
$4.37
|
$4.37
|
448
|
|
22/10/2024
|
$4.49
|
$4.53
|
$4.38
|
$4.47
|
0
|
|
21/10/2024
|
$4.49
|
$4.59
|
$4.42
|
$4.44
|
0
|
|
18/10/2024
|
$4.49
|
$4.51
|
$4.36
|
$4.47
|
0
|
|
17/10/2024
|
$4.49
|
$4.55
|
$4.36
|
$4.43
|
0
|
|
16/10/2024
|
$4.49
|
$4.56
|
$4.42
|
$4.49
|
0
|
|
15/10/2024
|
$4.49
|
$4.53
|
$4.49
|
$4.50
|
316
|
|
14/10/2024
|
$4.55
|
$4.61
|
$4.48
|
$4.54
|
0
|
|
11/10/2024
|
$4.57
|
$4.57
|
$4.55
|
$4.55
|
21
|
|
10/10/2024
|
$4.69
|
$4.69
|
$4.58
|
$4.58
|
108
|
|
09/10/2024
|
$4.81
|
$4.75
|
$4.61
|
$4.75
|
0
|
|
08/10/2024
|
$4.81
|
$4.81
|
$4.74
|
$4.74
|
45
|
|
07/10/2024
|
$4.86
|
$4.86
|
$4.80
|
$4.80
|
2
|
|
04/10/2024
|
$4.83
|
$4.83
|
$4.66
|
$4.77
|
0
|
|
03/10/2024
|
$4.83
|
$4.80
|
$4.67
|
$4.71
|
0
|
|
02/10/2024
|
$4.83
|
$4.83
|
$4.74
|
$4.74
|
1,124
|
|
01/10/2024
|
$5.09
|
$5.07
|
$4.75
|
$4.81
|
0
|
|
30/09/2024
|
$5.09
|
$5.09
|
$5.01
|
$5.02
|
2
|
|
27/09/2024
|
$4.75
|
$4.98
|
$4.81
|
$4.98
|
41
|
|
26/09/2024
|
$4.75
|
$4.76
|
$4.76
|
$4.76
|
5
|
|
25/09/2024
|
$4.75
|
$4.67
|
$4.65
|
$4.67
|
1
|
|
24/09/2024
|
$4.75
|
$4.79
|
$4.65
|
$4.73
|
0
|
|
23/09/2024
|
$4.75
|
$4.75
|
$4.70
|
$4.70
|
6,000
|
|
20/09/2024
|
$4.86
|
$4.95
|
$4.56
|
$4.62
|
0
|
|
19/09/2024
|
$4.86
|
$5.05
|
$4.81
|
$4.95
|
0
|
|
18/09/2024
|
$4.86
|
$4.87
|
$4.76
|
$4.81
|
3,840
|
|
17/09/2024
|
$4.78
|
$4.93
|
$4.78
|
$4.93
|
2,795
|
|
16/09/2024
|
$4.75
|
$4.83
|
$4.72
|
$4.72
|
5
|
|
13/09/2024
|
$4.75
|
$4.84
|
$4.68
|
$4.71
|
0
|
|
12/09/2024
|
$4.75
|
$4.75
|
$4.71
|
$4.54
|
1,220
|
|
11/09/2024
|
$4.59
|
$4.59
|
$4.54
|
$4.41
|
500
|
|
10/09/2024
|
$4.63
|
$4.71
|
$4.34
|
$4.41
|
0
|
|
09/09/2024
|
$4.63
|
$4.52
|
$4.44
|
$4.46
|
15
|
|
06/09/2024
|
$4.63
|
$4.68
|
$4.38
|
$4.44
|
0
|
|
05/09/2024
|
$4.63
|
$4.67
|
$4.63
|
$4.63
|
0
|
|
04/09/2024
|
$4.63
|
$4.66
|
$4.63
|
$4.66
|
30
|
|
03/09/2024
|
$4.59
|
$4.62
|
$4.59
|
$4.61
|
231
|
|
02/09/2024
|
$4.80
|
$7.13
|
$4.74
|
$4.82
|
0
|
|
30/08/2024
|
$4.80
|
$7.16
|
$4.76
|
$4.82
|
0
|
|
29/08/2024
|
$4.80
|
$4.84
|
$4.80
|
$4.84
|
157
|
|
28/08/2024
|
$4.77
|
$4.79
|
$4.75
|
$4.79
|
2,675
|
|
27/08/2024
|
$4.87
|
$4.90
|
$4.87
|
$4.90
|
999
|
|
26/08/2024
|
$4.92
|
$4.91
|
$4.87
|
$4.87
|
18
|
|
23/08/2024
|
$4.92
|
$4.91
|
$4.87
|
$4.87
|
18
|
|
22/08/2024
|
$4.92
|
$4.91
|
$4.87
|
$4.87
|
18
|
|
21/08/2024
|
$4.92
|
$4.97
|
$4.92
|
$4.97
|
368
|
|
20/08/2024
|
$5.01
|
$7.28
|
$4.93
|
$4.94
|
0
|
|
19/08/2024
|
$5.01
|
$7.22
|
$4.81
|
$5.05
|
0
|
|
16/08/2024
|
$5.01
|
$4.92
|
$4.90
|
$4.92
|
57
|
|
15/08/2024
|
$5.01
|
$4.92
|
$4.88
|
$4.92
|
3
|
|
14/08/2024
|
$5.01
|
$5.01
|
$4.88
|
$4.92
|
273
|
|
13/08/2024
|
$4.84
|
$4.87
|
$4.84
|
$4.87
|
610
|
|
12/08/2024
|
$4.78
|
$4.83
|
$4.77
|
$4.77
|
488
|
|
09/08/2024
|
$4.85
|
$4.85
|
$4.76
|
$4.81
|
1,404
|
|
08/08/2024
|
$4.86
|
$7.08
|
$4.51
|
$4.72
|
0
|
|
07/08/2024
|
$4.86
|
$4.86
|
$4.79
|
$4.83
|
597
|
|
06/08/2024
|
$4.91
|
$4.91
|
$4.80
|
$4.80
|
6
|
|
05/08/2024
|
$5.14
|
$5.14
|
$4.53
|
$5.14
|
4
|
|
02/08/2024
|
$5.14
|
$5.14
|
$5.14
|
$5.14
|
1,877
|
|
01/08/2024
|
$5.47
|
$5.47
|
$5.29
|
$5.29
|
1,067
|
|
31/07/2024
|
$5.44
|
$7.41
|
$5.22
|
$5.38
|
0
|
|
30/07/2024
|
$5.44
|
$5.44
|
$5.44
|
$5.44
|
100
|
|
29/07/2024
|
$5.45
|
$7.47
|
$5.37
|
$5.39
|
0
|
|
26/07/2024
|
$5.45
|
$5.48
|
$5.45
|
$5.45
|
6,000
|
|
25/07/2024
|
$5.35
|
$5.45
|
$5.34
|
$5.45
|
681
|
|
24/07/2024
|
$5.48
|
$5.48
|
$5.45
|
$5.45
|
528
|
|
23/07/2024
|
$5.96
|
$5.46
|
$5.42
|
$5.46
|
10
|
|
22/07/2024
|
$5.96
|
$5.46
|
$5.45
|
$5.46
|
15
|
|
19/07/2024
|
$5.96
|
$5.48
|
$5.41
|
$5.41
|
2
|
|
18/07/2024
|
$5.96
|
$5.96
|
$5.87
|
$5.90
|
1,232
|
|
17/07/2024
|
$6.13
|
$6.15
|
$6.05
|
$6.07
|
4,142
|
|
16/07/2024
|
$5.85
|
$7.76
|
$5.92
|
$6.03
|
0
|
|
15/07/2024
|
$5.85
|
$5.92
|
$5.85
|
$5.92
|
218
|
|
12/07/2024
|
$5.94
|
$6.08
|
$5.90
|
$6.08
|
3,296
|
|
11/07/2024
|
$5.78
|
$5.79
|
$5.77
|
$5.77
|
547
|
|
10/07/2024
|
$5.46
|
$5.46
|
$5.45
|
$5.45
|
860
|
|
09/07/2024
|
$5.35
|
$5.39
|
$5.35
|
$5.39
|
690
|
|
08/07/2024
|
$5.54
|
$5.56
|
$5.38
|
$5.56
|
3,349
|
|
05/07/2024
|
$5.42
|
$5.46
|
$5.42
|
$5.42
|
425
|
|
04/07/2024
|
$5.16
|
$7.64
|
$5.31
|
$5.33
|
0
|
|
03/07/2024
|
$5.16
|
$5.33
|
$5.16
|
$5.33
|
425
|
|
02/07/2024
|
$5.18
|
$5.22
|
$5.18
|
$5.18
|
620
|
|
01/07/2024
|
$5.32
|
$5.34
|
$5.27
|
$5.27
|
1,614
|
|
28/06/2024
|
$5.34
|
$7.64
|
$5.21
|
$5.32
|
0
|
|
27/06/2024
|
$5.34
|
$7.61
|
$5.21
|
$5.32
|
0
|
|
26/06/2024
|
$5.34
|
$5.41
|
$5.34
|
$5.41
|
1,443
|
|
25/06/2024
|
$5.52
|
$5.52
|
$5.41
|
$5.41
|
88
|
|
24/06/2024
|
$5.49
|
$5.50
|
$5.44
|
$5.50
|
260
|
|
21/06/2024
|
$5.72
|
$5.85
|
$5.56
|
$5.56
|
21
|
|
20/06/2024
|
$5.75
|
$5.75
|
$5.69
|
$5.71
|
2,196
|
|
19/06/2024
|
$5.68
|
$7.81
|
$5.66
|
$5.78
|
0
|
|
18/06/2024
|
$5.68
|
$5.78
|
$5.68
|
$5.78
|
1,594
|
|
17/06/2024
|
$5.67
|
$5.93
|
$5.67
|
$5.71
|
1,084
|
|
14/06/2024
|
$5.96
|
$5.96
|
$5.88
|
$5.88
|
2,227
|
|
13/06/2024
|
$6.09
|
$6.29
|
$6.09
|
$6.14
|
267
|
|
12/06/2024
|
$6.30
|
$6.36
|
$6.30
|
$6.36
|
200
|
|
11/06/2024
|
$6.31
|
$6.45
|
$6.06
|
$6.13
|
0
|
|
10/06/2024
|
$6.31
|
$6.45
|
$6.30
|
$6.45
|
3,208
|
|
07/06/2024
|
$6.64
|
$6.69
|
$6.38
|
$6.38
|
1
|
|
06/06/2024
|
$6.64
|
$6.67
|
$6.48
|
$6.51
|
0
|
|
05/06/2024
|
$6.64
|
$6.65
|
$6.55
|
$6.55
|
1,221
|
|
04/06/2024
|
$7.00
|
$6.94
|
$6.52
|
$6.62
|
0
|
|
03/06/2024
|
$7.00
|
$7.00
|
$6.94
|
$6.94
|
251
|
|
31/05/2024
|
$6.81
|
$6.84
|
$6.78
|
$6.84
|
303
|
|
30/05/2024
|
$6.85
|
$6.85
|
$6.55
|
$6.64
|
11,825
|
|
29/05/2024
|
$6.77
|
$6.84
|
$6.65
|
$6.65
|
511
|
|
28/05/2024
|
$6.89
|
$7.02
|
$6.89
|
$7.02
|
1,831
|
|
27/05/2024
|
$6.55
|
$6.62
|
$6.50
|
$6.62
|
69
|
|
24/05/2024
|
$6.55
|
$6.62
|
$6.50
|
$6.62
|
69
|
|
23/05/2024
|
$6.61
|
$6.69
|
$6.56
|
$6.56
|
4,248
|
|
22/05/2024
|
$5.99
|
$6.58
|
$5.87
|
$6.57
|
0
|
|
21/05/2024
|
$5.99
|
$6.09
|
$5.62
|
$6.08
|
0
|
|
20/05/2024
|
$5.99
|
$6.10
|
$5.94
|
$5.93
|
112
|
|
17/05/2024
|
$5.99
|
$6.04
|
$5.96
|
$5.99
|
7,402
|
|
16/05/2024
|
$6.03
|
$6.09
|
$5.96
|
$5.96
|
467
|
|
15/05/2024
|
$6.20
|
$6.20
|
$6.06
|
$6.06
|
1,278
|
|
14/05/2024
|
$6.19
|
$6.19
|
$6.02
|
$6.12
|
623
|
|
13/05/2024
|
$5.67
|
$5.67
|
$5.40
|
$5.46
|
597
|
|
10/05/2024
|
$5.74
|
$5.74
|
$5.51
|
$5.51
|
653
|