Dark

DYHG
Direxion Dynamic Hedge ETF
stock NYSE

Inactive

Jan 14, 2022

61.24USD+0.155%(+0.09)509

Pre-market

0.00USD-100.000%(-61.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-14	60.9000	61.2433	60.9000	61.2433	+0.155%	509	0.000%
2022-01-13	61.1486	61.1486	61.1486	61.1486	-1.426%	0	+0.155%
2022-01-12	62.0333	62.0333	62.0333	62.0333	+0.430%	101	-1.274%
2022-01-11	61.3800	61.7676	61.3800	61.7676	+0.392%	641	-0.849%
2022-01-10	61.5262	61.5262	61.5262	61.5262	-0.227%	71	-0.460%
2022-01-07	61.6664	61.6664	61.6664	61.6664	-0.079%	1	-0.686%
2022-01-06	61.7150	61.7150	61.7150	61.7150	-0.221%	0	-0.764%
2022-01-05	62.4800	62.5500	61.8515	61.8515	-1.248%	3,581	-0.983%
2022-01-04	62.6333	62.6333	62.6333	62.6333	-0.068%	16	-2.219%
2022-01-03	62.5600	62.6759	62.3500	62.6759	+0.173%	1,894	-2.286%
2021-12-31	62.5676	62.5676	62.5676	62.5676	-0.218%	7	-2.117%
2021-12-30	62.7045	62.7045	62.7045	62.7045	-0.024%	46	-2.330%
2021-12-29	62.7100	62.7600	62.5200	62.7195	+0.306%	3,926	-2.354%
2021-12-28	62.5280	62.5280	62.5280	62.5280	-0.305%	624	-2.055%
2021-12-27	62.4500	62.7190	62.2050	62.7190	+1.176%	3,452	-2.353%
2021-12-23	61.9700	61.9900	61.8600	61.9900	+0.692%	2,454	-1.205%
2021-12-22	61.0400	61.5637	61.0400	61.5637	+0.220%	2,481	-0.520%
2021-12-21	62.0200	63.8700	60.7400	61.4286	+1.616%	10,472	-0.302%
2021-12-20	60.4519	60.4519	60.4519	60.4519	-1.118%	34	+1.309%
2021-12-17	61.2100	61.2100	61.1150	61.1353	-0.605%	537	+0.177%
2021-12-16	61.4300	61.5300	61.3400	61.5076	-0.682%	2,787	-0.430%
2021-12-15	61.9297	61.9297	61.9297	61.9297	+0.774%	163	-1.108%
2021-12-14	61.4542	61.4542	61.4542	61.4542	-0.368%	0	-0.343%
2021-12-13	61.6813	61.6813	61.6813	61.6813	-0.353%	30	-0.710%
2021-12-10	61.8998	61.8998	61.8998	61.8998	+0.842%	0	-1.061%
2021-12-09	61.3827	61.3827	61.3827	61.3827	-0.685%	0	-0.227%
2021-12-08	61.8061	61.8061	61.8061	61.8061	+0.377%	146	-0.911%
2021-12-07	61.7000	61.7000	61.5742	61.5742	+1.524%	1,479	-0.537%
2021-12-06	60.3100	60.6500	60.3100	60.6500	+1.631%	1,000	+0.978%
2021-12-03	60.4000	60.4000	59.4900	59.6766	-0.817%	1,200	+2.625%
2021-12-02	59.4000	60.2400	59.4000	60.1680	+0.970%	1,079	+1.787%
2021-12-01	59.5898	59.5898	59.5898	59.5898	-0.570%	25	+2.775%
2021-11-30	59.9312	59.9312	59.9312	59.9312	-1.126%	105	+2.189%
2021-11-29	60.6700	60.6700	60.6138	60.6138	+0.845%	518	+1.039%
2021-11-26	60.1057	60.1057	60.1057	60.1057	-1.231%	186	+1.893%
2021-11-24	60.6000	60.8551	60.6000	60.8551	+0.127%	120	+0.638%
2021-11-23	60.5500	60.7778	60.5500	60.7778	+0.067%	318	+0.766%
2021-11-22	60.7374	60.7374	60.7374	60.7374	-0.152%	25	+0.833%
2021-11-19	60.8297	60.8297	60.8297	60.8297	-0.240%	134	+0.680%
2021-11-18	60.6800	60.9761	60.6000	60.9761	+0.300%	350	+0.438%
2021-11-17	60.9000	60.9299	60.7938	60.7938	-0.218%	200	+0.739%
2021-11-16	60.9267	60.9267	60.9267	60.9267	+0.432%	2	+0.520%
2021-11-15	60.6200	60.7000	60.6050	60.6645	+0.021%	910	+0.954%
2021-11-12	60.6516	60.6516	60.6516	60.6516	+0.650%	0	+0.976%
2021-11-11	60.2602	60.2602	60.2602	60.2602	-0.014%	7	+1.631%
2021-11-10	60.7200	60.7200	60.2688	60.2688	-0.678%	100	+1.617%
2021-11-09	60.6802	60.6802	60.6802	60.6802	-0.336%	45	+0.928%
2021-11-08	60.8849	60.8849	60.8849	60.8849	+0.089%	56	+0.589%
2021-11-05	60.8309	60.8309	60.8309	60.8309	+0.580%	47	+0.678%
2021-11-04	60.6400	60.6400	60.4800	60.4800	+0.160%	261	+1.262%
2021-11-03	60.0000	60.3834	60.0000	60.3834	+0.648%	540	+1.424%
2021-11-02	59.9200	59.9947	59.9200	59.9947	+0.432%	123	+2.081%
2021-11-01	59.9000	59.9000	59.7100	59.7368	+0.069%	1,069	+2.522%
2021-10-29	59.6957	59.6957	59.6957	59.6957	+0.234%	6	+2.592%
2021-10-28	59.5566	59.5566	59.5566	59.5566	+0.891%	50	+2.832%
2021-10-27	59.0304	59.0304	59.0304	59.0304	-0.541%	9	+3.749%
2021-10-26	59.3512	59.3512	59.3512	59.3512	+0.316%	15	+3.188%
2021-10-25	59.1640	59.1640	59.1640	59.1640	+0.345%	74	+3.514%
2021-10-22	58.9603	58.9603	58.9603	58.9603	-0.074%	9	+3.872%
2021-10-21	59.0042	59.0042	59.0042	59.0042	+0.310%	10	+3.795%
2021-10-20	58.8217	58.8217	58.8217	58.8217	+0.295%	87	+4.117%
2021-10-19	58.6487	58.6487	58.6487	58.6487	+0.393%	82	+4.424%
2021-10-18	58.4190	58.4190	58.4190	58.4190	+0.240%	28	+4.835%
2021-10-15	58.2794	58.2794	58.2794	58.2794	+0.312%	36	+5.086%
2021-10-14	58.0982	58.0982	58.0982	58.0982	+0.662%	244	+5.413%
2021-10-13	57.7159	57.7159	57.7159	57.7159	+0.115%	21	+6.112%
2021-10-12	57.6495	57.6495	57.6495	57.6495	-0.190%	81	+6.234%
2021-10-11	57.7592	57.7592	57.7592	57.7592	-0.226%	29	+6.032%
2021-10-08	57.8903	57.8903	57.8903	57.8903	-0.124%	37	+5.792%
2021-10-07	57.9621	57.9621	57.9621	57.9621	+0.786%	25	+5.661%
2021-10-06	57.5102	57.5102	57.5102	57.5102	+0.324%	96	+6.491%
2021-10-05	57.5000	57.5000	57.3247	57.3247	+1.073%	621	+6.836%
2021-10-04	56.7162	56.7162	56.7162	56.7162	-1.160%	4	+7.982%
2021-10-01	57.3817	57.3817	57.3817	57.3817	+0.242%	0	+6.730%
2021-09-30	57.3875	57.3875	57.2431	57.2431	-0.809%	350	+6.988%
2021-09-29	57.7097	57.7097	57.7097	57.7097	+0.095%	19	+6.123%
2021-09-28	57.6550	57.6550	57.6550	57.6550	-0.740%	2	+6.224%
2021-09-27	58.6400	58.6400	58.0850	58.0850	-0.035%	486	+5.437%
2021-09-24	58.1054	58.1054	58.1054	58.1054	+0.038%	26	+5.400%
2021-09-23	58.0836	58.0836	58.0836	58.0836	+0.446%	1	+5.440%
2021-09-22	57.8256	57.8256	57.8256	57.8256	+0.265%	0	+5.910%
2021-09-21	57.6730	57.6730	57.6730	57.6730	+0.056%	0	+6.191%
2021-09-20	57.4500	57.6405	57.4500	57.6405	-1.298%	412	+6.250%
2021-09-17	58.3984	58.3984	58.3984	58.3984	-0.888%	10	+4.872%
2021-09-16	58.7000	58.9300	58.7000	58.9216	+0.198%	324	+3.940%
2021-09-15	58.8050	58.8050	58.8050	58.8050	+0.631%	1	+4.146%
2021-09-14	58.4362	58.4362	58.4362	58.4362	-0.401%	8	+4.804%
2021-09-13	58.6400	58.6713	58.6400	58.6713	+0.050%	112	+4.384%
2021-09-10	58.6419	58.6419	58.6419	58.6419	-0.670%	46	+4.436%
2021-09-09	59.0374	59.0374	59.0374	59.0374	-0.342%	7	+3.736%
2021-09-08	59.2402	59.2402	59.2402	59.2402	-0.160%	0	+3.381%
2021-09-07	59.3350	59.3350	59.3350	59.3350	-0.410%	11	+3.216%
2021-09-03	59.5800	59.6100	59.5792	59.5792	+0.117%	6,511	+2.793%
2021-09-02	59.5900	59.5900	59.5096	59.5096	+0.359%	2,108	+2.913%
2021-09-01	59.2967	59.2967	59.2967	59.2967	-0.088%	2	+3.283%
2021-08-31	59.4500	59.4500	59.3492	59.3492	-0.114%	411	+3.191%
2021-08-30	59.3600	59.4170	59.3600	59.4170	+0.445%	398	+3.074%
2021-08-27	59.1535	59.1535	59.1535	59.1535	+0.729%	0	+3.533%
2021-08-26	59.0600	59.0600	58.7253	58.7253	-0.541%	263	+4.288%
2021-08-25	59.0449	59.0449	59.0449	59.0449	+0.210%	3	+3.723%
2021-08-24	59.0300	59.0300	58.9213	58.9213	+0.115%	4,187	+3.941%
2021-08-23	58.8537	58.8537	58.8537	58.8537	+0.294%	0	+4.060%
2021-08-20	58.6810	58.6810	58.6810	58.6810	+0.894%	0	+4.366%
2021-08-19	58.1611	58.1611	58.1611	58.1611	-0.033%	4	+5.299%
2021-08-18	58.1803	58.1803	58.1803	58.1803	-0.907%	33	+5.265%
2021-08-17	58.8700	58.8700	58.6800	58.7127	-0.671%	27,303	+4.310%
2021-08-16	59.1094	59.1094	59.1094	59.1094	+0.378%	0	+3.610%
2021-08-13	58.8870	58.8870	58.8870	58.8870	+0.009%	0	+4.001%
2021-08-12	58.8816	58.8816	58.8816	58.8816	+0.291%	2	+4.011%
2021-08-11	58.7110	58.7110	58.7110	58.7110	+0.407%	0	+4.313%
2021-08-10	58.4731	58.4731	58.4731	58.4731	+0.056%	95	+4.738%
2021-08-09	58.5400	58.5400	58.4401	58.4401	-0.168%	534	+4.797%
2021-08-06	58.5387	58.5387	58.5387	58.5387	+0.197%	157	+4.620%
2021-08-05	58.4237	58.4237	58.4237	58.4237	+0.444%	0	+4.826%
2021-08-04	58.3300	58.3300	58.1654	58.1654	-0.361%	435	+5.292%
2021-08-03	58.3762	58.3762	58.3762	58.3762	+0.826%	18	+4.911%
2021-08-02	57.8982	57.8982	57.8982	57.8982	-0.240%	528	+5.778%
2021-07-30	58.2277	58.2277	58.0372	58.0372	-0.531%	103	+5.524%
2021-07-29	58.3471	58.3471	58.3471	58.3471	+0.327%	48	+4.964%
2021-07-28	58.1570	58.1570	58.1570	58.1570	+0.076%	0	+5.307%
2021-07-27	58.1130	58.1130	58.1130	58.1130	-0.273%	48	+5.387%
2021-07-26	58.2718	58.2718	58.2718	58.2718	+0.081%	0	+5.099%
2021-07-23	58.2249	58.2249	58.2249	58.2249	+0.732%	41	+5.184%
2021-07-22	57.8018	57.8018	57.8018	57.8018	+0.071%	34	+5.954%
2021-07-21	57.9500	57.9500	57.7606	57.7606	+0.187%	217	+6.030%
2021-07-20	57.6527	57.6527	57.6527	57.6527	+1.715%	4	+6.228%
2021-07-19	56.6805	56.6805	56.6805	56.6805	-1.601%	2	+8.050%
2021-07-16	57.6028	57.6028	57.6028	57.6028	-0.727%	13	+6.320%
2021-07-15	57.9300	58.0244	57.9300	58.0244	-0.329%	202	+5.547%
2021-07-14	58.2000	58.2158	58.1900	58.2158	+0.143%	427	+5.200%
2021-07-13	58.2500	58.2500	58.1329	58.1329	-0.252%	201	+5.350%
2021-07-12	58.2797	58.2797	58.2797	58.2797	+0.259%	44	+5.085%
2021-07-09	58.1294	58.1294	58.1294	58.1294	+1.163%	65	+5.357%
2021-07-08	57.4100	57.4610	57.4100	57.4610	-0.791%	727	+6.582%
2021-07-07	57.9190	57.9190	57.9190	57.9190	+0.265%	4	+5.740%
2021-07-06	58.3800	58.3800	57.7659	57.7659	-0.267%	2,825	+6.020%
2021-07-02	57.5500	57.9205	57.5500	57.9205	+0.864%	324	+5.737%
2021-07-01	57.4245	57.4245	57.4245	57.4245	+0.353%	2	+6.650%
2021-06-30	57.2223	57.2223	57.2223	57.2223	+0.175%	5	+7.027%
2021-06-29	57.1226	57.1226	57.1226	57.1226	+0.035%	3	+7.214%
2021-06-28	57.1024	57.1024	57.1024	57.1024	+0.225%	55	+7.252%
2021-06-25	56.9743	56.9743	56.9743	56.9743	+0.323%	5	+7.493%
2021-06-24	56.7906	56.7906	56.7906	56.7906	+0.447%	1	+7.841%
2021-06-23	56.5379	56.5379	56.5379	56.5379	-0.130%	2	+8.323%
2021-06-22	56.6117	56.6117	56.6117	56.6117	+0.050%	83	+8.181%
2021-06-21	56.5600	56.5835	56.5600	56.5835	-2.862%	174	+8.235%
2021-06-18	58.2505	58.2505	58.2505	58.2505	+2.916%	0	+5.138%
2021-06-17	56.6001	56.6001	56.6001	56.6001	-0.020%	62	+8.204%
2021-06-16	56.6113	56.6113	56.6113	56.6113	-0.424%	2	+8.182%
2021-06-15	56.9700	56.9700	56.8526	56.8526	-0.133%	155	+7.723%
2021-06-14	56.9284	56.9284	56.9284	56.9284	+0.125%	42	+7.580%
2021-06-11	56.8574	56.8574	56.8574	56.8574	+0.155%	0	+7.714%
2021-06-10	56.7694	56.7694	56.7694	56.7694	+0.414%	2	+7.881%
2021-06-09	56.5356	56.5356	56.5356	56.5356	-0.163%	1	+8.327%
2021-06-08	56.6277	56.6277	56.6277	56.6277	+0.012%	1	+8.151%
2021-06-07	56.6100	56.6207	56.6100	56.6207	-0.040%	411	+8.164%
2021-06-04	56.6435	56.6435	56.6435	56.6435	+0.805%	5	+8.121%
2021-06-03	56.1913	56.1913	56.1913	56.1913	-0.287%	2	+8.991%
2021-06-02	56.3528	56.3528	56.3528	56.3528	+0.097%	0	+8.678%
2021-06-01	56.2980	56.2980	56.2980	56.2980	-0.009%	13	+8.784%
2021-05-28	56.3700	56.3700	56.3031	56.3031	-0.022%	230	+8.774%
2021-05-27	56.3155	56.3155	56.3155	56.3155	+0.138%	0	+8.750%
2021-05-26	56.2377	56.2377	56.2377	56.2377	+0.139%	31	+8.901%
2021-05-25	56.2800	56.2800	56.1596	56.1596	-0.206%	200	+9.052%
2021-05-24	56.2758	56.2758	56.2758	56.2758	+0.615%	0	+8.827%
2021-05-21	55.9320	55.9320	55.9320	55.9320	-0.057%	0	+9.496%
2021-05-20	55.9639	55.9639	55.9639	55.9639	+0.555%	91	+9.434%
2021-05-19	55.6550	55.6550	55.6550	55.6550	-0.251%	50	+10.041%
2021-05-18	55.7953	55.7953	55.7953	55.7953	-0.329%	18	+9.764%
2021-05-17	55.9794	55.9794	55.9794	55.9794	-0.217%	0	+9.403%
2021-05-14	56.1010	56.1010	56.1010	56.1010	+0.429%	62	+9.166%
2021-05-13	55.6500	55.8613	55.6500	55.8613	+1.104%	267	+9.635%
2021-05-12	55.2511	55.2511	55.2511	55.2511	-1.786%	1	+10.845%
2021-05-11	56.2560	56.2560	56.2560	56.2560	-0.759%	2	+8.865%
2021-05-10	56.6864	56.6864	56.6864	56.6864	-0.569%	0	+8.039%
2021-05-07	57.0110	57.0110	57.0110	57.0110	+0.642%	18	+7.424%
2021-05-06	56.5000	56.6472	56.3700	56.6472	+0.330%	367	+8.114%
2021-05-05	56.4610	56.4610	56.4610	56.4610	+0.167%	5	+8.470%
2021-05-04	56.3666	56.3666	56.3666	56.3666	-0.717%	89	+8.652%
2021-05-03	56.7737	56.7737	56.7737	56.7737	+0.312%	77	+7.873%
2021-04-30	56.5970	56.5970	56.5970	56.5970	-0.715%	49	+8.209%
2021-04-29	57.0000	57.0047	57.0000	57.0047	+0.806%	574	+7.436%
2021-04-28	56.5489	56.5489	56.5489	56.5489	-0.012%	106	+8.301%
2021-04-27	56.4300	56.5559	56.4300	56.5559	+0.005%	126	+8.288%
2021-04-26	56.5529	56.5529	56.5529	56.5529	-0.052%	3	+8.294%
2021-04-23	56.5823	56.5823	56.5823	56.5823	+1.078%	30	+8.238%
2021-04-22	55.9790	55.9790	55.9790	55.9790	-0.875%	84	+9.404%
2021-04-21	56.4730	56.4730	56.4730	56.4730	+0.841%	1	+8.447%
2021-04-20	56.0022	56.0022	56.0022	56.0022	-0.519%	10	+9.359%
2021-04-19	56.2946	56.2946	56.2946	56.2946	-0.594%	9	+8.791%
2021-04-16	56.6310	56.6310	56.6310	56.6310	+0.332%	12	+8.144%
2021-04-15	56.4438	56.4438	56.4438	56.4438	+1.130%	48	+8.503%
2021-04-14	56.1000	56.1510	55.8133	55.8133	-0.471%	541	+9.729%
2021-04-13	56.0777	56.0777	56.0777	56.0777	+0.382%	0	+9.212%
2021-04-12	55.8700	55.8700	55.8399	55.8644	-0.035%	310	+9.628%
2021-04-09	55.8839	55.8839	55.8839	55.8839	+0.747%	97	+9.590%
2021-04-08	55.4697	55.4697	55.4697	55.4697	+0.439%	20	+10.409%
2021-04-07	55.2272	55.2272	55.2272	55.2272	+0.204%	25	+10.893%
2021-04-06	55.1147	55.1147	55.1147	55.1147	-0.321%	36	+11.120%
2021-04-05	55.2923	55.2923	55.2923	55.2923	+1.157%	9	+10.763%
2021-04-01	54.6400	54.6700	54.6289	54.6599	+0.830%	532	+12.044%
2021-03-31	54.2102	54.2102	54.2102	54.2102	+0.642%	40	+12.974%
2021-03-30	53.8645	53.8645	53.8645	53.8645	-0.358%	0	+13.699%
2021-03-29	54.0581	54.0581	54.0581	54.0581	+0.015%	0	+13.292%
2021-03-26	53.6700	54.0498	53.6350	54.0498	+1.224%	1,044	+13.309%
2021-03-25	53.3964	53.3964	53.3964	53.3964	+0.421%	2	+14.696%
2021-03-24	53.1727	53.1727	53.1727	53.1727	-0.357%	0	+15.178%
2021-03-23	53.3631	53.3631	53.3631	53.3631	-0.571%	12	+14.767%
2021-03-22	53.6697	53.6697	53.6697	53.6697	+0.376%	0	+14.112%
2021-03-19	53.4689	53.4689	53.4689	53.4689	-0.000%	2	+14.540%
2021-03-18	53.4690	53.4690	53.4690	53.4690	-1.091%	1	+14.540%
2021-03-17	54.0588	54.0588	54.0588	54.0588	+0.171%	3	+13.290%
2021-03-16	54.0600	54.0600	53.9663	53.9663	-0.099%	400	+13.484%
2021-03-15	54.0199	54.0199	54.0199	54.0199	+0.517%	1	+13.372%
2021-03-12	53.7421	53.7421	53.7421	53.7421	+0.094%	2	+13.958%
2021-03-11	53.6914	53.6914	53.6914	53.6914	+0.832%	71	+14.065%
2021-03-10	53.2300	53.2482	53.1900	53.2482	+0.457%	201	+15.015%
2021-03-09	53.0062	53.0062	53.0062	53.0062	+1.158%	1	+15.540%
2021-03-08	52.3992	52.3992	52.3992	52.3992	-0.452%	19	+16.878%
2021-03-05	52.6372	52.6372	52.6372	52.6372	+1.903%	47	+16.350%
2021-03-04	52.4000	52.4000	51.6542	51.6542	-1.353%	133	+18.564%
2021-03-03	52.9000	52.9000	52.3629	52.3629	-1.039%	728	+16.959%
2021-03-02	53.0600	53.2100	52.9128	52.9128	-0.475%	274	+15.744%
2021-03-01	53.1651	53.1651	53.1651	53.1651	+1.628%	1	+15.195%
2021-02-26	52.3132	52.3132	52.3132	52.3132	-0.108%	2	+17.070%
2021-02-25	52.3697	52.3697	52.3697	52.3697	-2.135%	68	+16.944%
2021-02-24	52.8800	53.5122	51.8900	53.5122	+0.974%	1,672	+14.447%
2021-02-23	53.1300	53.1300	52.9961	52.9961	+0.034%	514	+15.562%
2021-02-22	52.9781	52.9781	52.9781	52.9781	-0.681%	19	+15.601%
2021-02-19	53.3413	53.3413	53.3413	53.3413	-0.203%	6	+14.814%
2021-02-18	53.4496	53.4496	53.4496	53.4496	-0.403%	1	+14.581%
2021-02-17	53.6659	53.6659	53.6659	53.6659	-0.030%	2	+14.120%
2021-02-16	53.6821	53.6821	53.6821	53.6821	-0.018%	91	+14.085%
2021-02-12	53.6915	53.6915	53.6915	53.6915	+0.161%	7	+14.065%
2021-02-11	53.6050	53.6050	53.6050	53.6050	+0.193%	2	+14.249%
2021-02-10	53.5017	53.5017	53.5017	53.5017	-0.079%	40	+14.470%
2021-02-09	53.5439	53.5439	53.5439	53.5439	+0.094%	2	+14.380%
2021-02-08	53.4935	53.4935	53.4935	53.4935	+0.485%	106	+14.487%
2021-02-05	53.2352	53.2352	53.2352	53.2352	+0.508%	2	+15.043%
2021-02-04	52.9662	52.9662	52.9662	52.9662	+0.792%	0	+15.627%
2021-02-03	52.5498	52.5498	52.5498	52.5498	+0.151%	20	+16.543%
2021-02-02	52.4705	52.4705	52.4705	52.4705	+1.687%	70	+16.719%
2021-02-01	51.2600	51.6800	51.2600	51.6000	+0.882%	1,002	+18.689%
2021-01-29	51.8900	51.8900	51.1490	51.1490	-1.713%	197	+19.735%
2021-01-28	52.3300	52.3300	52.0403	52.0403	+1.072%	902	+17.684%
2021-01-27	51.8998	52.0700	51.4884	51.4884	-2.387%	578	+18.946%
2021-01-26	52.7476	52.7476	52.7476	52.7476	-0.079%	1	+16.106%
2021-01-25	52.7894	52.7894	52.7894	52.7894	+0.134%	1	+16.014%
2021-01-22	52.7185	52.7185	52.7185	52.7185	-0.200%	17	+16.170%
2021-01-21	52.8242	52.8242	52.8242	52.8242	+0.255%	67	+15.938%
2021-01-20	52.6896	52.6896	52.6896	52.6896	+0.532%	24	+16.234%
2021-01-19	52.4110	52.4110	52.4110	52.4110	+0.816%	0	+16.852%
2021-01-15	51.9870	51.9870	51.9870	51.9870	-0.654%	27	+17.805%
2021-01-14	52.3292	52.3292	52.3292	52.3292	-0.269%	0	+17.035%
2021-01-13	52.4702	52.4702	52.4702	52.4702	+0.176%	2	+16.720%
2021-01-12	52.3778	52.3778	52.3778	52.3778	+0.047%	0	+16.926%
2021-01-11	52.3533	52.3533	52.3533	52.3533	-0.537%	49	+16.981%
2021-01-08	52.6362	52.6362	52.6362	52.6362	+0.419%	38	+16.352%
2021-01-07	52.4167	52.4167	52.4167	52.4167	+0.372%	18	+16.839%
2021-01-06	52.2223	52.2223	52.2223	52.2223	+0.513%	64	+17.274%
2021-01-05	51.9560	51.9560	51.9560	51.9560	+0.766%	1	+17.875%
2021-01-04	51.5609	51.5609	51.5609	51.5609	-1.491%	21	+18.779%
2020-12-31	52.3412	52.3412	52.3412	52.3412	+0.517%	95	+17.008%
2020-12-30	52.0722	52.0722	52.0722	52.0722	+0.238%	93	+17.612%
2020-12-29	51.9484	51.9484	51.9484	51.9484	-0.238%	36	+17.893%
2020-12-28	52.0000	52.0721	52.0000	52.0721	+0.655%	192	+17.613%
2020-12-24	51.7331	51.7331	51.7331	51.7331	+0.237%	33	+18.383%
2020-12-23	51.6108	51.6108	51.6108	51.6108	+0.286%	0	+18.664%
2020-12-22	51.4635	51.4635	51.4635	51.4635	-0.586%	5	+19.003%
2020-12-21	51.7671	51.7671	51.7671	51.7671	-0.778%	4	+18.305%
2020-12-18	52.1500	52.1729	52.1500	52.1729	-0.278%	167	+17.385%
2020-12-17	52.2899	52.3183	52.1600	52.3183	+0.434%	2,542	+17.059%
2020-12-16	52.0921	52.0921	52.0921	52.0921	+0.264%	45	+17.567%
2020-12-15	51.9200	51.9547	51.9200	51.9547	+0.703%	173	+17.878%
2020-12-14	51.5921	51.5921	51.5921	51.5921	-0.166%	50	+18.707%
2020-12-11	51.6779	51.6779	51.6779	51.6779	-0.087%	30	+18.510%
2020-12-10	51.7231	51.7231	51.7231	51.7231	-0.893%	7	+18.406%
2020-12-09	52.1894	52.1894	52.1894	52.1894	+0.006%	1	+17.348%
2020-12-08	52.1861	52.1861	52.1861	52.1861	+0.295%	44	+17.356%
2020-12-07	51.9700	52.0326	51.9700	52.0326	-0.168%	104	+17.702%
2020-12-04	52.1202	52.1202	52.1202	52.1202	+0.852%	24	+17.504%
2020-12-03	51.8400	51.8560	51.6799	51.6799	-0.125%	752	+18.505%
2020-12-02	51.7445	51.7445	51.7445	51.7445	+0.035%	1	+18.357%
2020-12-01	51.6500	51.8300	51.6500	51.7262	+0.909%	801	+18.399%
2020-11-30	51.2600	51.2600	51.2600	51.2600	-0.408%	5	+19.476%
2020-11-27	51.4700	51.4700	51.4700	51.4700	+0.234%	25	+18.988%
2020-11-25	51.3500	51.3500	51.3500	51.3500	-0.136%	2	+19.266%
2020-11-24	51.4200	51.4200	51.4200	51.4200	+1.240%	12	+19.104%
2020-11-23	50.7900	50.7900	50.7900	50.7900	+0.175%	6	+20.581%
2020-11-20	50.7012	50.7012	50.7012	50.7012	-0.214%	0	+20.793%
2020-11-19	50.8100	50.8100	50.8100	50.8100	+0.020%	52	+20.534%
2020-11-18	50.8000	50.8000	50.8000	50.8000	-0.392%	2	+20.558%
2020-11-17	51.0000	51.0000	51.0000	51.0000	-0.020%	56	+20.085%
2020-11-16	51.0100	51.0100	51.0100	51.0100	+0.315%	17	+20.061%
2020-11-13	50.7800	50.8500	50.7800	50.8500	+0.534%	465	+20.439%
2020-11-12	50.5800	50.5800	50.5800	50.5800	-0.413%	90	+21.082%
2020-11-11	50.7700	50.7900	50.7700	50.7900	+0.257%	159	+20.581%
2020-11-10	50.6600	50.6600	50.6600	50.6600	-0.039%	2	+20.891%
2020-11-09	50.9400	50.9400	50.6800	50.6800	+0.456%	102	+20.843%
2020-11-06	50.4500	50.4500	50.4500	50.4500	-0.020%	3	+21.394%
2020-11-05	50.4600	50.4600	50.4600	50.4600	+0.685%	37	+21.370%
2020-11-04	50.1169	50.1169	50.1169	50.1169	+0.697%	0	+22.201%
2020-11-03	49.7700	49.7700	49.7700	49.7700	+0.627%	10	+23.053%
2020-11-02	49.4600	49.4600	49.4600	49.4600	+0.610%	1	+23.824%
2020-10-30	49.1600	49.1600	49.1600	49.1600	-0.847%	4	+24.580%
2020-10-29	49.4000	49.5800	49.3900	49.5800	+0.936%	2,108	+23.524%
2020-10-28	49.1200	49.1200	49.1200	49.1200	-2.073%	4	+24.681%
2020-10-27	50.1500	50.1600	50.1500	50.1600	-0.060%	726	+22.096%
2020-10-26	50.1900	50.2200	50.0600	50.1900	-1.142%	784	+22.023%
2020-10-23	50.7700	50.7700	50.7700	50.7700	+0.217%	50	+20.629%
2020-10-22	50.5700	50.6600	50.5700	50.6600	+0.257%	200	+20.891%
2020-10-21	50.6500	50.6500	50.5000	50.5300	-0.190%	1,120	+21.202%
2020-10-20	50.6263	50.6263	50.6263	50.6263	+0.509%	0	+20.971%
2020-10-19	50.3700	50.3700	50.3700	50.3700	-1.119%	61	+21.587%
2020-10-16	51.1100	51.1100	50.9400	50.9400	+0.079%	698	+20.226%
2020-10-15	50.9000	50.9000	50.9000	50.9000	-0.118%	2	+20.321%
2020-10-14	50.9300	50.9600	50.9300	50.9600	-0.225%	221	+20.179%
2020-10-13	51.0749	51.0749	51.0749	51.0749	-0.127%	0	+19.909%
2020-10-12	51.1400	51.1400	51.1400	51.1400	+0.452%	6	+19.756%
2020-10-09	50.8500	50.9100	50.8500	50.9100	+0.296%	114	+20.297%
2020-10-08	50.7500	50.7700	50.7100	50.7600	+0.277%	1,769	+20.653%
2020-10-07	50.6200	50.6200	50.6200	50.6200	+0.496%	114	+20.986%
2020-10-06	49.9600	50.5800	49.9600	50.3700	-0.462%	375	+21.587%
2020-10-05	50.6036	50.6036	50.6036	50.6036	+0.544%	0	+21.026%
2020-10-02	50.2800	50.3300	50.2800	50.3300	-0.146%	996	+21.683%
2020-10-01	50.4035	50.4035	50.4035	50.4035	+0.036%	0	+21.506%
2020-09-30	50.3852	50.3852	50.3852	50.3852	+0.209%	0	+21.550%
2020-09-29	50.2900	50.3100	50.2700	50.2800	-0.159%	1,709	+21.804%
2020-09-28	50.2400	50.3600	50.2400	50.3600	+0.499%	350	+21.611%
2020-09-25	50.1100	50.1100	50.1100	50.1100	+0.461%	1	+22.218%
2020-09-24	49.8800	49.8800	49.8800	49.8800	+0.141%	22	+22.781%
2020-09-23	49.9900	50.2200	49.8100	49.8100	-0.718%	2,622	+22.954%
2020-09-22	50.1700	50.1700	50.1700	50.1700	+0.380%	96	+22.072%
2020-09-21	49.9900	50.0500	49.9000	49.9800	-0.379%	20,130	+22.536%
2020-09-18	50.1000	50.1700	50.1000	50.1700	-0.343%	207	+22.072%
2020-09-17	50.3427	50.3427	50.3427	50.3427	-0.213%	0	+21.653%
2020-09-16	50.4500	50.4500	50.4500	50.4500	-0.139%	7	+21.394%
2020-09-15	50.4800	50.6000	50.4800	50.5200	+0.119%	242	+21.226%
2020-09-14	50.4800	50.6000	50.4600	50.4600	+0.458%	996	+21.370%
2020-09-11	50.2300	50.2300	50.2300	50.2300	-0.040%	2	+21.926%
2020-09-10	50.5000	51.0700	50.2500	50.2500	-0.790%	406	+21.877%
2020-09-09	50.6500	50.6500	50.6500	50.6500	+0.856%	48	+20.915%
2020-09-08	50.2200	50.2200	50.2200	50.2200	-1.005%	321	+21.950%
2020-09-04	50.7600	50.7600	50.7300	50.7300	-0.588%	331	+20.724%
2020-09-03	52.1200	52.1200	51.0000	51.0300	-3.022%	1,038	+20.014%
2020-09-02	52.0500	52.6200	51.8800	52.6200	+1.720%	3,370	+16.388%
2020-09-01	51.7300	51.7300	51.7300	51.7300	+0.253%	296	+18.390%
2020-08-31	51.5993	51.5993	51.5993	51.5993	-0.059%	0	+18.690%
2020-08-28	51.6300	51.6300	51.6300	51.6300	+0.565%	80	+18.620%
2020-08-27	51.3200	51.3400	51.3200	51.3400	+0.332%	1,013	+19.290%
2020-08-26	50.6500	51.1700	50.6500	51.1700	+0.967%	458	+19.686%
2020-08-25	50.6300	50.6800	50.6300	50.6800	0.000%	297	+20.843%
2020-08-24	50.2500	50.6800	50.2500	50.6800	+1.279%	405	+20.843%
2020-08-21	50.0400	50.0400	50.0400	50.0400	+0.321%	1	+22.389%
2020-08-20	49.7700	49.8800	49.7700	49.8800	+0.342%	396	+22.781%
2020-08-19	50.1200	50.1200	49.7100	49.7100	-0.241%	745	+23.201%
2020-08-18	50.0400	50.0500	49.8300	49.8300	-0.140%	733	+22.904%
2020-08-17	50.0600	50.0600	49.9000	49.9000	+0.302%	335	+22.732%
2020-08-14	49.7900	49.9100	49.7500	49.7500	-0.080%	1,275	+23.102%
2020-08-13	49.9000	49.9400	49.7900	49.7900	+0.101%	1,460	+23.003%
2020-08-12	49.7900	49.8500	49.7400	49.7400	+0.811%	1,722	+23.127%
2020-08-11	49.7300	49.7600	49.3400	49.3400	-0.584%	1,233	+24.125%
2020-08-10	49.7900	49.7900	49.6000	49.6300	+0.222%	715	+23.400%
2020-08-07	49.5200	49.5200	49.5200	49.5200	+0.040%	31	+23.674%
2020-08-06	49.4100	49.5000	49.4100	49.5000	+0.467%	127	+23.724%
2020-08-05	49.2200	49.2700	49.1800	49.2700	+0.449%	1,366	+24.301%
2020-08-04	49.0700	49.0700	49.0500	49.0500	+0.266%	237	+24.859%
2020-08-03	48.9100	48.9200	48.9100	48.9200	+0.452%	459	+25.191%
2020-07-31	48.6100	48.7000	48.5200	48.7000	+0.309%	1,070	+25.756%
2020-07-30	48.3500	48.5500	48.3500	48.5500	-0.288%	608	+26.145%

.dark-mode .rqkTsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqkTsL{ color: #333333; background-color: white; border: 2px solid #333333; }DYHGDirexion Dynamic Hedge ETFstock NYSE

DYHG
Direxion Dynamic Hedge ETF
stock NYSE