Skip to main content

Direxion Hydrogen ETF (NY: HJEN )

11.28 -0.08 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 11.29 11.30 11.10 11.28 10,794 -0.08(-0.70%)
Jun 14, 2024 11.62 11.62 11.34 11.36 6,361 -0.43(-3.61%)
Jun 13, 2024 11.91 11.94 11.70 11.79 12,039 -0.19(-1.55%)
Jun 12, 2024 12.11 12.25 11.97 11.97 8,052 +0.05(+0.42%)
Jun 11, 2024 12.00 12.00 11.69 11.92 17,196 -0.28(-2.30%)
Jun 10, 2024 11.91 12.25 11.85 12.20 12,162 +0.21(+1.71%)
Jun 07, 2024 12.10 12.10 11.99 11.99 2,825 -0.24(-1.96%)
Jun 06, 2024 12.34 12.34 12.12 12.23 5,066 -0.04(-0.29%)
Jun 05, 2024 12.48 12.48 12.23 12.27 22,968 -0.17(-1.37%)
Jun 04, 2024 12.68 12.68 12.38 12.44 12,734 -0.38(-2.96%)
Jun 03, 2024 12.89 12.95 12.58 12.82 52,225 +0.09(+0.71%)
May 31, 2024 12.82 12.93 12.57 12.73 35,397 +0.26(+2.09%)
May 30, 2024 12.37 12.55 12.23 12.47 5,666 +0.17(+1.38%)
May 29, 2024 12.45 12.47 12.27 12.30 13,051 -0.60(-4.65%)
May 28, 2024 12.75 13.15 12.75 12.90 83,156 +0.60(+4.84%)
May 24, 2024 12.06 12.37 12.06 12.30 7,008 +0.22(+1.86%)
May 23, 2024 12.40 12.40 11.96 12.08 7,858 -0.06(-0.50%)
May 22, 2024 11.81 12.35 11.81 12.14 18,963 +0.41(+3.50%)
May 21, 2024 11.53 11.76 11.53 11.73 6,455 +0.17(+1.43%)
May 20, 2024 11.54 11.64 11.47 11.56 7,467 +0.08(+0.74%)
May 17, 2024 11.50 11.65 11.48 11.48 4,174 -0.18(-1.54%)
May 16, 2024 11.63 11.66 11.43 11.66 5,234 +0.04(+0.36%)
May 15, 2024 11.68 11.75 11.50 11.62 9,647 -0.06(-0.53%)
May 14, 2024 11.91 12.00 11.61 11.68 21,114 +0.72(+6.57%)
May 13, 2024 10.89 11.11 10.88 10.96 9,077 +0.06(+0.55%)
May 10, 2024 11.10 11.18 10.80 10.90 13,843 -0.06(-0.54%)
May 09, 2024 10.65 11.00 10.65 10.96 7,437 +0.35(+3.29%)
May 08, 2024 10.75 10.75 10.61 10.61 54,810 -0.34(-3.11%)
May 07, 2024 10.99 10.99 10.82 10.95 7,479 +0.04(+0.37%)
May 06, 2024 10.94 10.97 10.89 10.91 3,792 +0.04(+0.41%)
May 03, 2024 10.75 10.90 10.75 10.87 11,421 +0.27(+2.60%)
May 02, 2024 10.35 10.59 10.35 10.59 2,347 +0.19(+1.83%)
May 01, 2024 10.48 10.56 10.40 10.40 7,772 -0.14(-1.33%)
Apr 30, 2024 10.55 10.55 10.50 10.54 10,467 -0.08(-0.75%)
Apr 29, 2024 10.55 10.62 10.48 10.62 18,558 +0.23(+2.26%)
Apr 26, 2024 10.17 10.39 10.17 10.39 3,209 +0.29(+2.88%)
Apr 25, 2024 10.01 10.17 9.964 10.10 6,209 -0.12(-1.22%)
Apr 24, 2024 10.35 10.35 10.17 10.22 3,648 -0.14(-1.35%)
Apr 23, 2024 10.26 10.47 10.26 10.36 4,120 +0.08(+0.78%)
Apr 22, 2024 10.27 10.28 10.12 10.28 16,023 -0.01(-0.14%)
Apr 19, 2024 10.37 10.41 10.25 10.29 4,368 -0.04(-0.40%)
Apr 18, 2024 10.38 10.46 10.31 10.34 8,724 +0.02(+0.16%)
Apr 17, 2024 10.32 10.43 10.23 10.32 8,266 -0.16(-1.48%)
Apr 16, 2024 10.55 10.55 10.40 10.47 12,634 -0.11(-1.05%)
Apr 15, 2024 10.81 10.87 10.56 10.59 9,689 -0.23(-2.16%)
Apr 12, 2024 10.97 10.97 10.79 10.82 5,817 -0.20(-1.83%)
Apr 11, 2024 11.06 11.11 10.85 11.02 6,047 +0.02(+0.18%)
Apr 10, 2024 11.06 11.11 10.90 11.00 9,876 -0.35(-3.08%)
Apr 09, 2024 11.20 11.48 11.20 11.35 14,077 +0.19(+1.73%)
Apr 08, 2024 11.14 11.25 11.13 11.16 10,839 +0.05(+0.43%)
Apr 05, 2024 11.09 11.15 11.06 11.11 3,732 -0.02(-0.18%)
Apr 04, 2024 11.23 11.40 11.13 11.13 5,334 -0.02(-0.14%)
Apr 03, 2024 11.02 11.21 11.02 11.14 6,206 +0.10(+0.94%)
Apr 02, 2024 11.12 11.12 11.01 11.04 3,356 -0.09(-0.76%)
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.