Skip to main content

Direxion Hydrogen ETF (NY: HJEN )

10.81 -0.04 (-0.37%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.60 10.77 10.54 10.58 6,816 +0.06(+0.54%)
Feb 28, 2024 10.58 10.65 10.48 10.53 12,050 -0.06(-0.56%)
Feb 27, 2024 10.43 10.63 10.43 10.58 6,616 +0.25(+2.40%)
Feb 26, 2024 10.31 10.43 10.28 10.34 13,246 +0.03(+0.26%)
Feb 23, 2024 10.42 10.43 10.28 10.31 25,833 -0.11(-1.01%)
Feb 22, 2024 10.70 10.70 10.41 10.42 15,542 -0.16(-1.50%)
Feb 21, 2024 10.62 10.66 10.49 10.58 34,658 -0.06(-0.56%)
Feb 20, 2024 10.72 10.74 10.55 10.63 21,572 -0.10(-0.92%)
Feb 16, 2024 10.70 10.81 10.65 10.73 11,354 -0.17(-1.54%)
Feb 15, 2024 10.85 11.01 10.83 10.90 9,979 +0.04(+0.36%)
Feb 14, 2024 10.84 10.86 10.76 10.86 10,753 +0.13(+1.25%)
Feb 13, 2024 11.01 11.01 10.65 10.73 15,010 -0.43(-3.87%)
Feb 12, 2024 10.86 11.27 10.86 11.16 13,889 +0.32(+2.91%)
Feb 09, 2024 10.81 10.85 10.73 10.84 17,640 +0.06(+0.57%)
Feb 08, 2024 10.76 10.78 10.66 10.78 10,344 +0.06(+0.55%)
Feb 07, 2024 10.78 10.85 10.65 10.72 11,970 -0.04(-0.41%)
Feb 06, 2024 10.66 10.84 10.66 10.77 8,978 +0.01(+0.14%)
Feb 05, 2024 10.96 10.99 10.70 10.75 15,415 -0.44(-3.90%)
Feb 02, 2024 11.20 11.20 11.00 11.19 8,350 +0.06(+0.53%)
Feb 01, 2024 11.20 11.45 11.01 11.13 48,658 +0.19(+1.72%)
Jan 31, 2024 10.99 11.27 10.94 10.94 3,973 +0.09(+0.82%)
Jan 30, 2024 10.96 10.96 10.83 10.85 15,693 -0.25(-2.23%)
Jan 29, 2024 10.83 11.10 10.81 11.10 11,486 +0.21(+1.91%)
Jan 26, 2024 10.92 11.00 10.88 10.89 6,095 +0.02(+0.18%)
Jan 25, 2024 10.92 10.92 10.76 10.87 6,467 -0.02(-0.18%)
Jan 24, 2024 11.11 11.25 10.89 10.89 52,330 -0.03(-0.25%)
Jan 23, 2024 10.73 10.96 10.71 10.92 11,798 +0.24(+2.20%)
Jan 22, 2024 10.47 10.73 10.47 10.68 51,328 +0.25(+2.37%)
Jan 19, 2024 10.44 10.44 10.29 10.44 11,054 -0.01(-0.06%)
Jan 18, 2024 10.49 10.49 10.36 10.44 18,691 +0.02(+0.15%)
Jan 17, 2024 10.52 10.52 10.36 10.43 12,027 -0.27(-2.50%)
Jan 16, 2024 10.98 10.98 10.69 10.69 42,003 -0.45(-4.08%)
Jan 12, 2024 11.24 11.29 11.06 11.15 15,071 -0.00(-0.01%)
Jan 11, 2024 11.30 11.35 11.02 11.15 10,448 -0.23(-2.00%)
Jan 10, 2024 11.47 11.48 11.35 11.38 5,209 -0.04(-0.35%)
Jan 09, 2024 11.46 11.58 11.42 11.42 7,416 -0.21(-1.79%)
Jan 08, 2024 11.58 11.83 11.45 11.63 20,596 +0.01(+0.09%)
Jan 05, 2024 11.66 11.83 11.61 11.62 17,445 -0.08(-0.68%)
Jan 04, 2024 11.73 11.83 11.69 11.69 9,793 -0.60(-4.92%)
Jan 03, 2024 11.83 12.30 11.61 12.30 18,440 +0.33(+2.77%)
Jan 02, 2024 11.96 12.09 11.89 11.97 10,850 -0.15(-1.26%)
Dec 29, 2023 12.24 12.24 11.95 12.12 18,141 -0.09(-0.70%)
Dec 28, 2023 12.21 12.30 12.13 12.21 16,279 -0.00(-0.03%)
Dec 27, 2023 12.18 12.32 12.17 12.21 6,744 +0.06(+0.51%)
Dec 26, 2023 12.04 12.18 11.95 12.15 33,432 +0.22(+1.80%)
Dec 22, 2023 11.90 11.99 11.82 11.93 26,563 +0.10(+0.82%)
Dec 21, 2023 11.79 11.86 11.74 11.84 5,263 +0.33(+2.90%)
Dec 20, 2023 11.73 11.86 11.50 11.50 23,001 -0.33(-2.81%)
Dec 19, 2023 11.67 11.91 11.67 11.83 8,977 +0.13(+1.15%)
Dec 18, 2023 11.85 11.94 11.68 11.70 14,043 -0.15(-1.25%)
Dec 15, 2023 12.04 12.14 11.85 11.85 13,179 -0.13(-1.07%)
Dec 14, 2023 11.71 12.12 11.71 11.97 21,852 +0.34(+2.88%)
Dec 13, 2023 11.18 11.64 11.01 11.64 16,729 +0.38(+3.42%)
Dec 12, 2023 11.34 11.40 11.22 11.25 6,542 -0.15(-1.30%)
Dec 11, 2023 11.42 11.47 11.39 11.40 8,121 -0.07(-0.60%)
Dec 08, 2023 11.45 11.54 11.43 11.47 12,648 -0.02(-0.14%)
Dec 07, 2023 11.41 11.49 11.36 11.49 7,228 +0.06(+0.57%)
Dec 06, 2023 11.63 11.66 11.42 11.42 5,401 -0.27(-2.34%)
Dec 05, 2023 11.89 11.89 11.65 11.70 11,024 -0.30(-2.49%)
Dec 04, 2023 11.89 12.03 11.84 11.99 9,921 +0.12(+1.00%)
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.