Skip to main content

Direxion Hydrogen ETF (NY: HJEN )

10.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.68 10.85 10.61 10.66 6,767 +0.06(+0.54%)
Feb 28, 2024 10.66 10.73 10.56 10.60 11,963 -0.06(-0.56%)
Feb 27, 2024 10.50 10.71 10.50 10.66 6,569 +0.25(+2.40%)
Feb 26, 2024 10.38 10.50 10.35 10.41 13,150 +0.03(+0.26%)
Feb 23, 2024 10.49 10.50 10.35 10.39 25,646 -0.11(-1.02%)
Feb 22, 2024 10.78 10.78 10.48 10.49 15,430 -0.16(-1.50%)
Feb 21, 2024 10.70 10.74 10.56 10.65 34,408 -0.06(-0.56%)
Feb 20, 2024 10.80 10.82 10.62 10.71 21,416 -0.10(-0.92%)
Feb 16, 2024 10.78 10.89 10.72 10.81 11,272 -0.17(-1.55%)
Feb 15, 2024 10.93 11.09 10.91 10.98 9,907 +0.04(+0.36%)
Feb 14, 2024 10.92 10.94 10.84 10.94 10,676 +0.14(+1.25%)
Feb 13, 2024 11.09 11.09 10.73 10.81 14,902 -0.43(-3.87%)
Feb 12, 2024 10.94 11.35 10.94 11.24 13,789 +0.32(+2.91%)
Feb 09, 2024 10.89 10.93 10.81 10.92 17,512 +0.06(+0.57%)
Feb 08, 2024 10.84 10.86 10.74 10.86 10,269 +0.06(+0.55%)
Feb 07, 2024 10.86 10.93 10.73 10.80 11,884 -0.04(-0.41%)
Feb 06, 2024 10.74 10.92 10.74 10.85 8,913 +0.01(+0.14%)
Feb 05, 2024 11.04 11.07 10.78 10.83 15,303 -0.44(-3.90%)
Feb 02, 2024 11.28 11.28 11.08 11.27 8,290 +0.06(+0.53%)
Feb 01, 2024 11.28 11.53 11.09 11.21 48,306 +0.19(+1.72%)
Jan 31, 2024 11.07 11.35 11.02 11.02 3,944 +0.09(+0.82%)
Jan 30, 2024 11.04 11.04 10.91 10.93 15,580 -0.25(-2.23%)
Jan 29, 2024 10.91 11.18 10.89 11.18 11,403 +0.21(+1.91%)
Jan 26, 2024 11.00 11.08 10.96 10.97 6,051 +0.02(+0.18%)
Jan 25, 2024 11.00 11.00 10.84 10.95 6,420 -0.02(-0.18%)
Jan 24, 2024 11.19 11.33 10.97 10.97 51,952 -0.03(-0.25%)
Jan 23, 2024 10.81 11.04 10.79 11.00 11,712 +0.24(+2.20%)
Jan 22, 2024 10.54 10.81 10.54 10.76 50,957 +0.25(+2.37%)
Jan 19, 2024 10.51 10.51 10.36 10.51 10,974 -0.01(-0.06%)
Jan 18, 2024 10.56 10.57 10.43 10.52 18,556 +0.02(+0.15%)
Jan 17, 2024 10.59 10.59 10.43 10.50 11,940 -0.27(-2.50%)
Jan 16, 2024 11.06 11.06 10.77 10.77 41,699 -0.46(-4.08%)
Jan 12, 2024 11.32 11.38 11.14 11.23 14,962 -0.00(-0.01%)
Jan 11, 2024 11.38 11.43 11.10 11.23 10,372 -0.23(-2.00%)
Jan 10, 2024 11.55 11.56 11.44 11.46 5,171 -0.04(-0.35%)
Jan 09, 2024 11.54 11.66 11.50 11.50 7,362 -0.21(-1.79%)
Jan 08, 2024 11.66 11.92 11.53 11.71 20,447 +0.01(+0.09%)
Jan 05, 2024 11.74 11.92 11.69 11.70 17,319 -0.08(-0.68%)
Jan 04, 2024 11.82 11.92 11.78 11.78 9,722 -0.61(-4.92%)
Jan 03, 2024 11.92 12.39 11.69 12.39 18,307 +0.33(+2.77%)
Jan 02, 2024 12.05 12.18 11.98 12.06 10,772 -0.15(-1.26%)
Dec 29, 2023 12.33 12.33 12.04 12.21 18,010 -0.09(-0.70%)
Dec 28, 2023 12.30 12.39 12.22 12.30 16,161 -0.00(-0.03%)
Dec 27, 2023 12.27 12.41 12.26 12.30 6,695 +0.06(+0.51%)
Dec 26, 2023 12.13 12.27 12.04 12.24 33,190 +0.22(+1.80%)
Dec 22, 2023 11.99 12.08 11.91 12.02 26,371 +0.10(+0.82%)
Dec 21, 2023 11.88 11.95 11.83 11.92 5,225 +0.34(+2.90%)
Dec 20, 2023 11.81 11.95 11.58 11.58 22,834 -0.33(-2.81%)
Dec 19, 2023 11.75 11.99 11.75 11.92 8,912 +0.14(+1.15%)
Dec 18, 2023 11.93 12.02 11.76 11.78 13,942 -0.15(-1.25%)
Dec 15, 2023 12.13 12.23 11.93 11.93 13,084 -0.13(-1.07%)
Dec 14, 2023 11.79 12.21 11.79 12.06 21,694 +0.34(+2.88%)
Dec 13, 2023 11.26 11.72 11.09 11.72 16,608 +0.39(+3.42%)
Dec 12, 2023 11.43 11.49 11.31 11.34 6,495 -0.15(-1.30%)
Dec 11, 2023 11.51 11.55 11.47 11.49 8,063 -0.07(-0.60%)
Dec 08, 2023 11.54 11.62 11.52 11.55 12,557 -0.02(-0.14%)
Dec 07, 2023 11.50 11.57 11.45 11.57 7,176 +0.07(+0.57%)
Dec 06, 2023 11.71 11.74 11.51 11.51 5,361 -0.28(-2.34%)
Dec 05, 2023 11.97 11.97 11.73 11.78 10,945 -0.30(-2.49%)
Dec 04, 2023 11.97 12.12 11.92 12.08 9,850 +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.