Direxion Hydrogen Etf (HJEN)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -3.46975088968 | 11.24 | 11.34 | 10.77 | 15451 | 11.09238224 | SP |
| 4 | -1.6 | -12.8514056225 | 12.45 | 12.95 | 10.77 | 14993 | 12.04879054 | SP |
| 12 | -0.17 | -1.54264972777 | 11.02 | 13.15 | 9.9636 | 12720 | 11.60486416 | SP |
| 26 | -1.3 | -10.6995884774 | 12.15 | 13.15 | 9.9636 | 15032 | 11.25547556 | SP |
| 52 | -2.17 | -16.6666666667 | 13.02 | 14.68 | 9.9636 | 13874 | 11.83411471 | SP |
| 156 | -12.48 | -53.4933561937 | 23.33 | 25.77 | 9.9636 | 18212 | 16.66594657 | SP |
| 260 | -12.42 | -53.3734422003 | 23.27 | 26.65 | 9.9636 | 18455 | 17.29681461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 10.85 | -0.24 | -2.14 | 11.06 | 11.06 | 10.77 | 7551 |
| 1719268200 | 11.0877 | 0.1 | 0.89 | 11.05 | 11.1651 | 10.94 | 29674 |
| 1719009000 | 10.99 | -0.3 | -2.61 | 11.25 | 11.25 | 10.94 | 9378 |
| 1718922600 | 11.2851 | -0.02 | -0.14 | 11.24 | 11.34 | 11.23 | 15200 |
| 1718749800 | 11.3009 | 0.02 | 0.19 | 11.26 | 11.44 | 11.24 | 6604 |
| 1718663400 | 11.28 | -0.08 | -0.70 | 11.29 | 11.305 | 11.1 | 10793 |
| 1718404200 | 11.36 | -0.43 | -3.61 | 11.62 | 11.62 | 11.34 | 6359 |
| 1718317800 | 11.785 | -0.19 | -1.55 | 11.97 | 11.97 | 11.7 | 12039 |
| 1718231400 | 11.97 | 0.05 | 0.42 | 12.11 | 12.25 | 11.97 | 8037 |
| 1718145000 | 11.92 | -0.28 | -2.30 | 12 | 12 | 11.69 | 17196 |
| 1718058600 | 12.2 | 0.21 | 1.71 | 11.91 | 12.25 | 11.85 | 12162 |
| 1717799400 | 11.995 | -0.24 | -1.96 | 12.12 | 12.12 | 11.995 | 2821 |
| 1717713000 | 12.235 | -0.04 | -0.29 | 12.34 | 12.34 | 12.12 | 5066 |
| 1717626600 | 12.27 | -0.17 | -1.37 | 12.48 | 12.48 | 12.23 | 22968 |
| 1717540200 | 12.44 | -0.38 | -2.96 | 12.68 | 12.68 | 12.38 | 12734 |
| 1717453800 | 12.82 | 0.09 | 0.71 | 12.89 | 12.95 | 12.58 | 52225 |
| 1717194600 | 12.73 | 0.26 | 2.09 | 12.69 | 12.93 | 12.5701 | 35397 |
| 1717108200 | 12.47 | 0.17 | 1.38 | 12.37 | 12.5499 | 12.2289 | 5663 |
| 1717021800 | 12.3 | -0.6 | -4.65 | 12.45 | 12.47 | 12.27 | 13051 |
| 1716935400 | 12.9 | 0.6 | 4.84 | 12.75 | 13.15 | 12.75 | 83056 |
| 1716589800 | 12.305 | 0.23 | 1.86 | 12.06 | 12.37 | 12.06 | 7007 |
| 1716503400 | 12.08 | -0.06 | -0.50 | 12.4 | 12.4 | 11.96 | 7858 |
| 1716417000 | 12.1408 | 0.41 | 3.50 | 11.81 | 12.35 | 11.81 | 18931 |
| 1716330600 | 11.73 | 0.17 | 1.43 | 11.53 | 11.76 | 11.53 | 6455 |
| 1716244200 | 11.5647 | 0.08 | 0.74 | 11.54 | 11.64 | 11.4701 | 7467 |
| 1715985000 | 11.48 | -0.18 | -1.54 | 11.5 | 11.65 | 11.48 | 4174 |
| 1715898600 | 11.66 | 0.04 | 0.36 | 11.63 | 11.66 | 11.43 | 5234 |
| 1715812200 | 11.6183 | -0.06 | -0.53 | 11.68 | 11.75 | 11.48 | 9647 |
| 1715725800 | 11.68 | 0.72 | 6.57 | 11.91 | 12 | 11.611 | 21114 |
| 1715639400 | 10.96 | 0.06 | 0.55 | 10.89 | 11.1098 | 10.88 | 9077 |
| 1715380200 | 10.9 | -0.06 | -0.54 | 11.1 | 11.18 | 10.8 | 13843 |
| 1715293800 | 10.9589 | 0.35 | 3.29 | 10.65 | 11 | 10.65 | 7437 |
| 1715207400 | 10.61 | -0.34 | -3.11 | 10.75 | 10.75 | 10.61 | 52710 |
| 1715121000 | 10.95 | 0.04 | 0.37 | 10.99 | 10.99 | 10.8201 | 7479 |
| 1715034600 | 10.91 | 0.04 | 0.41 | 10.94 | 10.975 | 10.89 | 3789 |
| 1714775400 | 10.865 | 0.27 | 2.60 | 10.75 | 10.8999 | 10.75 | 11421 |
| 1714689000 | 10.5901 | 0.19 | 1.83 | 10.55 | 10.62 | 10.35 | 2344 |
| 1714602600 | 10.4 | -0.14 | -1.33 | 10.48 | 10.56 | 10.4 | 7772 |
| 1714516200 | 10.54 | -0.08 | -0.75 | 10.55 | 10.55 | 10.5 | 10467 |
| 1714429800 | 10.62 | 0.23 | 2.26 | 10.55 | 10.62 | 10.48 | 18558 |
| 1714170600 | 10.3858 | 0.29 | 2.88 | 10.17 | 10.3858 | 10.17 | 3207 |
| 1714084200 | 10.0951 | -0.12 | -1.22 | 10.05 | 10.17 | 9.9636 | 6209 |
| 1713997800 | 10.22 | -0.14 | -1.35 | 10.35 | 10.35 | 10.17 | 3648 |
| 1713911400 | 10.36 | 0.08 | 0.78 | 10.26 | 10.47 | 10.26 | 4120 |
| 1713825000 | 10.28 | -0.01 | -0.14 | 10.27 | 10.28 | 10.1201 | 16013 |
| 1713565800 | 10.2941 | -0.04 | -0.40 | 10.37 | 10.41 | 10.25 | 4368 |
| 1713479400 | 10.335 | 0.02 | 0.16 | 10.37 | 10.4599 | 10.31 | 8724 |
| 1713393000 | 10.319 | -0.16 | -1.48 | 10.32 | 10.4286 | 10.23 | 8266 |
| 1713306600 | 10.4741 | -0.11 | -1.05 | 10.55 | 10.55 | 10.4 | 12634 |
| 1713220200 | 10.585 | -0.23 | -2.16 | 10.81 | 10.865 | 10.56 | 9389 |
| 1712961000 | 10.8185 | -0.2 | -1.83 | 10.97 | 10.97 | 10.79 | 5808 |
| 1712874600 | 11.02 | 0.02 | 0.18 | 11.06 | 11.11 | 10.85 | 6047 |
| 1712788200 | 11 | -0.35 | -3.08 | 11.06 | 11.11 | 10.9001 | 9874 |
| 1712701800 | 11.35 | 0.19 | 1.73 | 11.2 | 11.48 | 11.2 | 14077 |
| 1712615400 | 11.1572 | 0.05 | 0.43 | 11.14 | 11.25 | 11.1322 | 10839 |
| 1712356200 | 11.1095 | -0.02 | -0.18 | 11.09 | 11.15 | 11.065 | 3731 |
| 1712269800 | 11.129 | -0.02 | -0.14 | 11.23 | 11.4 | 11.129 | 5326 |
| 1712183400 | 11.1443 | 0.1 | 0.94 | 11.02 | 11.21 | 11.02 | 6206 |
| 1712097000 | 11.04 | -0.09 | -0.76 | 11.12 | 11.12 | 11.005 | 3356 |
| 1712010600 | 11.125 | 0.05 | 0.50 | 11.13 | 11.19 | 10.9316 | 14111 |
| 1711665000 | 11.07 | 0.16 | 1.45 | 11 | 11.07 | 10.95 | 12649 |
| 1711578600 | 10.912 | 0.1 | 0.96 | 10.82 | 10.9799 | 10.8 | 5893 |
| 1711492200 | 10.8086 | 0.04 | 0.34 | 10.85 | 10.91 | 10.78 | 7183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
