Direxion Dynamic Hedge ETF (DYHG) Stock Profile

Data as of June 25, 2025

$61.24 ($0.09) 0.15%

Direxion Dynamic Hedge ETF - Daily Information

Click for more stock information on Direxion Dynamic Hedge ETF.

Daily Information	Data
Date	June 25, 2025
Open	$60.90
Previous Close	$61.24
High	$61.24
Low	$60.90
Adjusted Open	$60.90
Previous Adjusted Close	$61.24
Adjusted High	$61.24
Adjusted Low	$60.90

Invest in Direxion Dynamic Hedge ETF (DYHG)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Direxion Dynamic Hedge ETF (DYHG)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-14	$60.90	$61.24	$60.90	$61.24	$61.24	509
2022-01-13	$61.15	$61.15	$61.15	$61.15	$61.15	101
2022-01-12	$62.03	$62.03	$62.03	$62.03	$62.03	101
2022-01-11	$61.38	$61.77	$61.38	$61.77	$61.77	641
2022-01-10	$61.53	$61.53	$61.53	$61.53	$61.53	71
2022-01-07	$61.67	$61.67	$61.67	$61.67	$61.67	1
2022-01-06	$61.72	$61.72	$61.72	$61.72	$61.72	3,581
2022-01-05	$62.48	$62.55	$61.85	$61.85	$61.85	3,581
2022-01-04	$62.63	$62.63	$62.63	$62.63	$62.63	16
2022-01-03	$62.56	$62.68	$62.35	$62.68	$62.68	1,894
2021-12-31	$62.57	$62.57	$62.57	$62.57	$62.57	7
2021-12-30	$62.70	$62.70	$62.70	$62.70	$62.70	46
2021-12-29	$62.71	$62.76	$62.52	$62.72	$62.72	3,926
2021-12-28	$62.53	$62.53	$62.53	$62.53	$62.53	624
2021-12-27	$62.45	$62.72	$62.21	$62.72	$62.72	3,452
2021-12-23	$61.97	$61.99	$61.86	$61.99	$61.99	2,454
2021-12-22	$61.04	$61.56	$61.04	$61.56	$61.56	2,481
2021-12-21	$62.02	$63.87	$60.74	$61.43	$61.43	10,472
2021-12-20	$60.45	$60.45	$60.45	$60.45	$60.23	34
2021-12-17	$61.21	$61.21	$61.12	$61.14	$60.91	537
2021-12-16	$61.43	$61.53	$61.34	$61.51	$61.28	2,787
2021-12-15	$61.93	$61.93	$61.93	$61.93	$61.70	163
2021-12-14	$61.45	$61.45	$61.45	$61.45	$61.23	30
2021-12-13	$61.68	$61.68	$61.68	$61.68	$61.45	30
2021-12-10	$61.90	$61.90	$61.90	$61.90	$61.67	0
2021-12-09	$61.38	$61.38	$61.38	$61.38	$61.16	146
2021-12-08	$61.81	$61.81	$61.81	$61.81	$61.58	146
2021-12-07	$61.70	$61.70	$61.57	$61.57	$61.35	1,479
2021-12-06	$60.31	$60.68	$60.31	$60.58	$60.35	1,000
2021-12-03	$60.40	$60.40	$59.49	$59.68	$59.46	1,200
2021-12-02	$59.40	$60.24	$59.40	$60.17	$59.95	1,079
2021-12-01	$59.59	$59.59	$59.59	$59.59	$59.37	25
2021-11-30	$59.93	$59.93	$59.93	$59.93	$59.71	105
2021-11-29	$60.67	$60.67	$60.61	$60.61	$60.39	518
2021-11-26	$60.11	$60.11	$60.11	$60.11	$59.88	186
2021-11-24	$60.60	$60.86	$60.60	$60.86	$60.63	120
2021-11-23	$60.55	$60.78	$60.55	$60.78	$60.55	318
2021-11-22	$60.74	$60.74	$60.74	$60.74	$60.51	25
2021-11-19	$60.83	$60.83	$60.83	$60.83	$60.61	134
2021-11-18	$60.68	$60.98	$60.60	$60.98	$60.75	350
2021-11-17	$60.90	$60.93	$60.79	$60.79	$60.57	200
2021-11-16	$60.93	$60.93	$60.93	$60.93	$60.70	2
2021-11-15	$60.62	$60.70	$60.61	$60.66	$60.44	910
2021-11-12	$60.65	$60.65	$60.65	$60.65	$60.43	7
2021-11-11	$60.26	$60.26	$60.26	$60.26	$60.04	7
2021-11-10	$60.72	$60.72	$60.27	$60.27	$60.05	100
2021-11-09	$60.68	$60.68	$60.68	$60.68	$60.46	45
2021-11-08	$60.88	$60.88	$60.88	$60.88	$60.66	56
2021-11-05	$60.83	$60.83	$60.83	$60.83	$60.61	47
2021-11-04	$60.64	$60.64	$60.48	$60.48	$60.26	261
2021-11-03	$60.00	$60.38	$60.00	$60.38	$60.16	540
2021-11-02	$59.92	$59.99	$59.92	$59.99	$59.77	123
2021-11-01	$59.90	$59.90	$59.71	$59.74	$59.52	1,069
2021-10-29	$59.70	$59.70	$59.70	$59.70	$59.48	6
2021-10-28	$59.56	$59.56	$59.56	$59.56	$59.34	50
2021-10-27	$59.03	$59.03	$59.03	$59.03	$58.81	9
2021-10-26	$59.35	$59.35	$59.35	$59.35	$59.13	15
2021-10-25	$59.16	$59.16	$59.16	$59.16	$58.95	74
2021-10-22	$58.96	$58.96	$58.96	$58.96	$58.74	9
2021-10-21	$59.00	$59.00	$59.00	$59.00	$58.79	10
2021-10-20	$58.82	$58.82	$58.82	$58.82	$58.60	87
2021-10-19	$58.65	$58.65	$58.65	$58.65	$58.43	82
2021-10-18	$58.42	$58.42	$58.42	$58.42	$58.20	28
2021-10-15	$58.28	$58.28	$58.28	$58.28	$58.06	36
2021-10-14	$58.10	$58.10	$58.10	$58.10	$57.88	244
2021-10-13	$57.72	$57.72	$57.72	$57.72	$57.50	21
2021-10-12	$57.65	$57.65	$57.65	$57.65	$57.44	81
2021-10-11	$57.76	$57.76	$57.76	$57.76	$57.55	29
2021-10-08	$57.89	$57.89	$57.89	$57.89	$57.68	37
2021-10-07	$57.96	$57.96	$57.96	$57.96	$57.75	25
2021-10-06	$57.51	$57.51	$57.51	$57.51	$57.30	96
2021-10-05	$57.50	$57.50	$57.32	$57.32	$57.11	621
2021-10-04	$56.72	$56.72	$56.72	$56.72	$56.51	4
2021-10-01	$57.38	$57.38	$57.38	$57.38	$57.17	350
2021-09-30	$57.39	$57.39	$57.24	$57.24	$57.03	350
2021-09-29	$57.71	$57.71	$57.71	$57.71	$57.50	19
2021-09-28	$57.66	$57.66	$57.66	$57.66	$57.44	2
2021-09-27	$58.64	$58.64	$58.09	$58.09	$57.87	486
2021-09-24	$58.11	$58.11	$58.11	$58.11	$57.89	26
2021-09-23	$58.08	$58.08	$58.08	$58.08	$57.87	1
2021-09-22	$57.83	$57.83	$57.83	$57.83	$57.61	0
2021-09-21	$57.67	$57.67	$57.67	$57.67	$57.46	412
2021-09-20	$57.45	$57.64	$57.45	$57.64	$57.43	412
2021-09-17	$58.40	$58.40	$58.40	$58.40	$58.18	10
2021-09-16	$58.70	$58.93	$58.70	$58.92	$58.70	324
2021-09-15	$58.81	$58.81	$58.81	$58.81	$58.59	1
2021-09-14	$58.44	$58.44	$58.44	$58.44	$58.22	8
2021-09-13	$58.64	$58.67	$58.64	$58.67	$58.45	112
2021-09-10	$58.64	$58.64	$58.64	$58.64	$58.43	46
2021-09-09	$59.04	$59.04	$59.04	$59.04	$58.82	7
2021-09-08	$59.24	$59.24	$59.24	$59.24	$59.02	11
2021-09-07	$59.34	$59.34	$59.34	$59.34	$59.12	11
2021-09-03	$59.58	$59.61	$59.58	$59.58	$59.36	6,511
2021-09-02	$59.59	$59.59	$59.51	$59.51	$59.29	2,108
2021-09-01	$59.30	$59.30	$59.30	$59.30	$59.08	2
2021-08-31	$59.45	$59.45	$59.35	$59.35	$59.13	411
2021-08-30	$59.36	$59.42	$59.36	$59.42	$59.20	398
2021-08-27	$59.15	$59.15	$59.15	$59.15	$58.93	263
2021-08-26	$59.06	$59.06	$58.73	$58.73	$58.51	263
2021-08-25	$59.04	$59.04	$59.04	$59.04	$58.83	3
2021-08-24	$59.03	$59.03	$58.92	$58.92	$58.70	4,187
2021-08-23	$58.85	$58.85	$58.85	$58.85	$58.64	0
2021-08-20	$58.68	$58.68	$58.68	$58.68	$58.46	4
2021-08-19	$58.16	$58.16	$58.16	$58.16	$57.95	4
2021-08-18	$58.18	$58.18	$58.18	$58.18	$57.97	33
2021-08-17	$58.87	$58.87	$58.68	$58.71	$58.50	27,303
2021-08-16	$59.11	$59.11	$59.11	$59.11	$58.89	0
2021-08-13	$58.89	$58.89	$58.89	$58.89	$58.67	2
2021-08-12	$58.88	$58.88	$58.88	$58.88	$58.66	2
2021-08-11	$58.71	$58.71	$58.71	$58.71	$58.49	95
2021-08-10	$58.47	$58.47	$58.47	$58.47	$58.26	95
2021-08-09	$58.54	$58.54	$58.44	$58.44	$58.22	534
2021-08-06	$58.54	$58.54	$58.54	$58.54	$58.32	157
2021-08-05	$58.42	$58.42	$58.42	$58.42	$58.21	435
2021-08-04	$58.33	$58.33	$58.17	$58.17	$57.95	435
2021-08-03	$58.38	$58.38	$58.38	$58.38	$58.16	18
2021-08-02	$57.90	$57.90	$57.90	$57.90	$57.68	528
2021-07-30	$58.23	$58.23	$58.04	$58.04	$57.82	103
2021-07-29	$58.35	$58.35	$58.35	$58.35	$58.13	48
2021-07-28	$58.16	$58.16	$58.16	$58.16	$57.94	48
2021-07-27	$58.11	$58.11	$58.11	$58.11	$57.90	48
2021-07-26	$58.27	$58.27	$58.27	$58.27	$58.06	41
2021-07-23	$58.22	$58.22	$58.22	$58.22	$58.01	41
2021-07-22	$57.80	$57.80	$57.80	$57.80	$57.59	34
2021-07-21	$57.95	$57.95	$57.76	$57.76	$57.55	217
2021-07-20	$57.65	$57.65	$57.65	$57.65	$57.44	4
2021-07-19	$56.68	$56.68	$56.68	$56.68	$56.47	2
2021-07-16	$57.60	$57.60	$57.60	$57.60	$57.39	13
2021-07-15	$57.93	$58.02	$57.93	$58.02	$57.81	202
2021-07-14	$58.20	$58.22	$58.19	$58.22	$58.00	427
2021-07-13	$58.25	$58.25	$58.13	$58.13	$57.92	201
2021-07-12	$58.28	$58.28	$58.28	$58.28	$58.06	44
2021-07-09	$58.13	$58.13	$58.13	$58.13	$57.91	65
2021-07-08	$57.54	$57.54	$57.41	$57.46	$57.25	727
2021-07-07	$57.92	$57.92	$57.92	$57.92	$57.71	4
2021-07-06	$58.38	$58.38	$57.77	$57.77	$57.55	2,825
2021-07-02	$57.55	$57.92	$57.55	$57.92	$57.71	324
2021-07-01	$57.42	$57.42	$57.42	$57.42	$57.21	2
2021-06-30	$57.22	$57.22	$57.22	$57.22	$57.01	5
2021-06-29	$57.12	$57.12	$57.12	$57.12	$56.91	3
2021-06-28	$57.10	$57.10	$57.10	$57.10	$56.89	55
2021-06-25	$56.97	$56.97	$56.97	$56.97	$56.76	5
2021-06-24	$56.79	$56.79	$56.79	$56.79	$56.58	1
2021-06-23	$56.54	$56.54	$56.54	$56.54	$56.33	2
2021-06-22	$56.61	$56.61	$56.61	$56.61	$56.40	83
2021-06-21	$56.56	$56.58	$56.56	$56.58	$56.18	174
2021-06-18	$58.25	$58.25	$58.25	$58.25	$57.83	62
2021-06-17	$56.60	$56.60	$56.60	$56.60	$56.19	62
2021-06-16	$56.61	$56.61	$56.61	$56.61	$56.20	2
2021-06-15	$56.97	$56.97	$56.85	$56.85	$56.44	155
2021-06-14	$56.93	$56.93	$56.93	$56.93	$56.52	42
2021-06-11	$56.86	$56.86	$56.86	$56.86	$56.45	2
2021-06-10	$56.77	$56.77	$56.77	$56.77	$56.36	2
2021-06-09	$56.54	$56.54	$56.54	$56.54	$56.13	1
2021-06-08	$56.63	$56.63	$56.63	$56.63	$56.22	1
2021-06-07	$56.61	$56.62	$56.61	$56.62	$56.21	411
2021-06-04	$56.64	$56.64	$56.64	$56.64	$56.24	5
2021-06-03	$56.19	$56.19	$56.19	$56.19	$55.79	2
2021-06-02	$56.35	$56.35	$56.35	$56.35	$55.95	13
2021-06-01	$56.30	$56.30	$56.30	$56.30	$55.89	13
2021-05-28	$56.37	$56.37	$56.30	$56.30	$55.90	230
2021-05-27	$56.32	$56.32	$56.32	$56.32	$55.91	31
2021-05-26	$56.24	$56.24	$56.24	$56.24	$55.83	31
2021-05-25	$56.28	$56.28	$56.16	$56.16	$55.76	200
2021-05-24	$56.28	$56.28	$56.28	$56.28	$55.87	0
2021-05-21	$55.93	$55.93	$55.93	$55.93	$55.53	0
2021-05-20	$55.96	$55.96	$55.96	$55.96	$55.56	91
2021-05-19	$55.66	$55.66	$55.66	$55.66	$55.25	50
2021-05-18	$55.80	$55.80	$55.80	$55.80	$55.39	18
2021-05-17	$55.98	$55.98	$55.98	$55.98	$55.58	0
2021-05-14	$56.10	$56.10	$56.10	$56.10	$55.70	62
2021-05-13	$55.65	$55.86	$55.65	$55.86	$55.46	267
2021-05-12	$55.25	$55.25	$55.25	$55.25	$54.85	1
2021-05-11	$56.26	$56.26	$56.26	$56.26	$55.85	2
2021-05-10	$56.69	$56.69	$56.69	$56.69	$56.28	18
2021-05-07	$57.01	$57.01	$57.01	$57.01	$56.60	18
2021-05-06	$56.50	$56.65	$56.37	$56.65	$56.24	367
2021-05-05	$56.46	$56.46	$56.46	$56.46	$56.05	5
2021-05-04	$56.37	$56.37	$56.37	$56.37	$55.96	89
2021-05-03	$56.77	$56.77	$56.77	$56.77	$56.37	77
2021-04-30	$56.60	$56.60	$56.60	$56.60	$56.19	49
2021-04-29	$57.00	$57.00	$57.00	$57.00	$56.59	574
2021-04-28	$56.55	$56.55	$56.55	$56.55	$56.14	106
2021-04-27	$56.43	$56.56	$56.43	$56.56	$56.15	126
2021-04-26	$56.55	$56.55	$56.55	$56.55	$56.15	3
2021-04-23	$56.58	$56.58	$56.58	$56.58	$56.18	30
2021-04-22	$55.98	$55.98	$55.98	$55.98	$55.58	84
2021-04-21	$56.47	$56.47	$56.47	$56.47	$56.07	1
2021-04-20	$56.00	$56.00	$56.00	$56.00	$55.60	10
2021-04-19	$56.29	$56.29	$56.29	$56.29	$55.89	9
2021-04-16	$56.63	$56.63	$56.63	$56.63	$56.22	12
2021-04-15	$56.44	$56.44	$56.44	$56.44	$56.04	48
2021-04-14	$56.10	$56.15	$55.81	$55.81	$55.41	541
2021-04-13	$56.08	$56.08	$56.08	$56.08	$55.67	310
2021-04-12	$55.87	$55.87	$55.84	$55.86	$55.46	310
2021-04-09	$55.88	$55.88	$55.88	$55.88	$55.48	97
2021-04-08	$55.47	$55.47	$55.47	$55.47	$55.07	20
2021-04-07	$55.23	$55.23	$55.23	$55.23	$54.83	25
2021-04-06	$55.11	$55.11	$55.11	$55.11	$54.72	36
2021-04-05	$55.29	$55.29	$55.29	$55.29	$54.89	9
2021-04-01	$54.64	$54.67	$54.63	$54.66	$54.27	532
2021-03-31	$54.21	$54.21	$54.21	$54.21	$53.82	40
2021-03-30	$53.86	$53.86	$53.86	$53.86	$53.48	0
2021-03-29	$54.06	$54.06	$54.06	$54.06	$53.67	1,044
2021-03-26	$53.67	$54.05	$53.64	$54.05	$53.66	1,044
2021-03-25	$53.40	$53.40	$53.40	$53.40	$53.01	2
2021-03-24	$53.17	$53.17	$53.17	$53.17	$52.79	12
2021-03-23	$53.36	$53.36	$53.36	$53.36	$52.98	12
2021-03-22	$53.67	$53.67	$53.67	$53.67	$53.28	2
2021-03-19	$53.47	$53.47	$53.47	$53.47	$53.08	2
2021-03-18	$53.47	$53.47	$53.47	$53.47	$53.08	1
2021-03-17	$54.06	$54.06	$54.06	$54.06	$53.67	3
2021-03-16	$54.06	$54.06	$53.97	$53.97	$53.58	400
2021-03-15	$54.02	$54.02	$54.02	$54.02	$53.63	1
2021-03-12	$53.74	$53.74	$53.74	$53.74	$53.36	2
2021-03-11	$53.69	$53.69	$53.69	$53.69	$53.31	71
2021-03-10	$53.23	$53.25	$53.19	$53.25	$52.87	201
2021-03-09	$53.01	$53.01	$53.01	$53.01	$52.63	1
2021-03-08	$52.40	$52.40	$52.40	$52.40	$52.02	19
2021-03-05	$52.64	$52.64	$52.64	$52.64	$52.26	47
2021-03-04	$52.40	$52.40	$51.65	$51.65	$51.28	133
2021-03-03	$52.90	$52.90	$52.36	$52.36	$51.99	728
2021-03-02	$53.06	$53.21	$52.91	$52.91	$52.53	274
2021-03-01	$53.17	$53.17	$53.17	$53.17	$52.78	1
2021-02-26	$52.31	$52.31	$52.31	$52.31	$51.94	2
2021-02-25	$52.37	$52.37	$52.37	$52.37	$51.99	68
2021-02-24	$52.88	$53.51	$51.89	$53.51	$53.13	1,672
2021-02-23	$53.13	$53.13	$53.00	$53.00	$52.61	514
2021-02-22	$52.98	$52.98	$52.98	$52.98	$52.60	19
2021-02-19	$53.34	$53.34	$53.34	$53.34	$52.96	6
2021-02-18	$53.45	$53.45	$53.45	$53.45	$53.07	1
2021-02-17	$53.67	$53.67	$53.67	$53.67	$53.28	2
2021-02-16	$53.68	$53.68	$53.68	$53.68	$53.30	91
2021-02-12	$53.69	$53.69	$53.69	$53.69	$53.31	7
2021-02-11	$53.61	$53.61	$53.61	$53.61	$53.22	2
2021-02-10	$53.50	$53.50	$53.50	$53.50	$53.12	40
2021-02-09	$53.54	$53.54	$53.54	$53.54	$53.16	2
2021-02-08	$53.49	$53.49	$53.49	$53.49	$53.11	106
2021-02-05	$53.24	$53.24	$53.24	$53.24	$52.85	2
2021-02-04	$52.97	$52.97	$52.97	$52.97	$52.59	20
2021-02-03	$52.55	$52.55	$52.55	$52.55	$52.17	20
2021-02-02	$52.47	$52.47	$52.47	$52.47	$52.09	70
2021-02-01	$51.26	$51.68	$51.26	$51.60	$51.23	1,002
2021-01-29	$51.89	$51.89	$51.15	$51.15	$50.78	197
2021-01-28	$52.33	$52.33	$52.04	$52.04	$51.67	902
2021-01-27	$51.90	$52.07	$51.49	$51.49	$51.12	578
2021-01-26	$52.75	$52.75	$52.75	$52.75	$52.37	1
2021-01-25	$52.79	$52.79	$52.79	$52.79	$52.41	1
2021-01-22	$52.72	$52.72	$52.72	$52.72	$52.34	17
2021-01-21	$52.82	$52.82	$52.82	$52.82	$52.44	67
2021-01-20	$52.69	$52.69	$52.69	$52.69	$52.31	24
2021-01-19	$52.41	$52.41	$52.41	$52.41	$52.03	27
2021-01-15	$51.99	$51.99	$51.99	$51.99	$51.61	27
2021-01-14	$52.33	$52.33	$52.33	$52.33	$51.95	2
2021-01-13	$52.47	$52.47	$52.47	$52.47	$52.09	2
2021-01-12	$52.38	$52.38	$52.38	$52.38	$52.00	49
2021-01-11	$52.35	$52.35	$52.35	$52.35	$51.98	49
2021-01-08	$52.64	$52.64	$52.64	$52.64	$52.26	38
2021-01-07	$52.42	$52.42	$52.42	$52.42	$52.04	18
2021-01-06	$52.22	$52.22	$52.22	$52.22	$51.85	64
2021-01-05	$51.96	$51.96	$51.96	$51.96	$51.58	1
2021-01-04	$51.56	$51.56	$51.56	$51.56	$51.19	21
2020-12-31	$52.34	$52.34	$52.34	$52.34	$51.96	95
2020-12-30	$52.07	$52.07	$52.07	$52.07	$51.70	93
2020-12-29	$51.95	$51.95	$51.95	$51.95	$51.57	36
2020-12-28	$52.00	$52.07	$52.00	$52.07	$51.70	192
2020-12-24	$51.73	$51.73	$51.73	$51.73	$51.36	33
2020-12-23	$51.61	$51.61	$51.61	$51.61	$51.24	5
2020-12-22	$51.46	$51.46	$51.46	$51.46	$51.09	5
2020-12-21	$51.77	$51.77	$51.77	$51.77	$51.13	4
2020-12-18	$52.15	$52.17	$52.15	$52.17	$51.53	167
2020-12-17	$52.29	$52.32	$52.16	$52.32	$51.67	2,542
2020-12-16	$52.09	$52.09	$52.09	$52.09	$51.45	45
2020-12-15	$51.92	$51.95	$51.92	$51.95	$51.31	173
2020-12-14	$51.59	$51.59	$51.59	$51.59	$50.96	50
2020-12-11	$51.68	$51.68	$51.68	$51.68	$51.04	30
2020-12-10	$51.72	$51.72	$51.72	$51.72	$51.09	7
2020-12-09	$52.19	$52.19	$52.19	$52.19	$51.55	1
2020-12-08	$52.19	$52.19	$52.19	$52.19	$51.54	44
2020-12-07	$51.97	$52.03	$51.97	$52.03	$51.39	104
2020-12-04	$52.12	$52.12	$52.12	$52.12	$51.48	24
2020-12-03	$51.84	$51.86	$51.68	$51.68	$51.04	752
2020-12-02	$51.74	$51.74	$51.74	$51.74	$51.11	1
2020-12-01	$51.65	$51.83	$51.65	$51.73	$51.09	801
2020-11-30	$51.26	$51.26	$51.26	$51.26	$50.63	5
2020-11-27	$51.47	$51.47	$51.47	$51.47	$50.84	25
2020-11-25	$51.35	$51.35	$51.35	$51.35	$50.71	2
2020-11-24	$51.43	$51.43	$51.43	$51.43	$50.79	12
2020-11-23	$50.79	$50.79	$50.79	$50.79	$50.16	6
2020-11-20	$50.70	$50.70	$50.70	$50.70	$50.08	52
2020-11-19	$50.81	$50.81	$50.81	$50.81	$50.19	52
2020-11-18	$50.80	$50.80	$50.80	$50.80	$50.17	2
2020-11-17	$51.00	$51.00	$51.00	$51.00	$50.38	56
2020-11-16	$51.01	$51.01	$51.01	$51.01	$50.38	17
2020-11-13	$50.78	$50.85	$50.78	$50.85	$50.22	465
2020-11-12	$50.58	$50.58	$50.58	$50.58	$49.95	90
2020-11-11	$50.77	$50.79	$50.77	$50.79	$50.16	159
2020-11-10	$50.66	$50.66	$50.66	$50.66	$50.03	2
2020-11-09	$50.94	$50.94	$50.68	$50.68	$50.06	102
2020-11-06	$50.45	$50.45	$50.45	$50.45	$49.83	3
2020-11-05	$50.46	$50.46	$50.46	$50.46	$49.84	37
2020-11-04	$50.12	$50.12	$50.12	$50.12	$49.50	10
2020-11-03	$49.77	$49.77	$49.77	$49.77	$49.16	10
2020-11-02	$49.46	$49.46	$49.46	$49.46	$48.85	1
2020-10-30	$49.16	$49.16	$49.16	$49.16	$48.55	4
2020-10-29	$49.40	$49.58	$49.39	$49.58	$48.97	2,108
2020-10-28	$49.12	$49.12	$49.12	$49.12	$48.51	4
2020-10-27	$50.15	$50.16	$50.15	$50.16	$49.54	726
2020-10-26	$50.19	$50.22	$50.06	$50.19	$49.57	784
2020-10-23	$50.77	$50.77	$50.77	$50.77	$50.14	50
2020-10-22	$50.57	$50.66	$50.57	$50.66	$50.03	200
2020-10-21	$50.65	$50.65	$50.50	$50.53	$49.91	1,120
2020-10-20	$50.63	$50.63	$50.63	$50.63	$50.00	61
2020-10-19	$50.37	$50.37	$50.37	$50.37	$49.75	61
2020-10-16	$51.11	$51.11	$50.94	$50.94	$50.32	698
2020-10-15	$50.90	$50.90	$50.90	$50.90	$50.27	2
2020-10-14	$50.93	$50.96	$50.93	$50.96	$50.33	221
2020-10-13	$51.07	$51.07	$51.07	$51.07	$50.45	6
2020-10-12	$51.14	$51.14	$51.14	$51.14	$50.51	6
2020-10-09	$50.85	$50.91	$50.85	$50.91	$50.28	114
2020-10-08	$50.75	$50.77	$50.71	$50.76	$50.13	1,769
2020-10-07	$50.62	$50.62	$50.62	$50.62	$50.00	114
2020-10-06	$49.96	$50.58	$49.96	$50.37	$49.75	375
2020-10-05	$50.60	$50.60	$50.60	$50.60	$49.98	0
2020-10-02	$50.28	$50.33	$50.28	$50.33	$49.71	996
2020-10-01	$50.40	$50.40	$50.40	$50.40	$49.78	0
2020-09-30	$50.39	$50.39	$50.39	$50.39	$49.76	1,709
2020-09-29	$50.29	$50.31	$50.27	$50.28	$49.66	1,709
2020-09-28	$50.24	$50.36	$50.24	$50.36	$49.74	350
2020-09-25	$50.11	$50.11	$50.11	$50.11	$49.49	1
2020-09-24	$49.88	$49.88	$49.88	$49.88	$49.27	22
2020-09-23	$49.99	$50.22	$49.81	$49.81	$49.19	2,622
2020-09-22	$50.17	$50.17	$50.17	$50.17	$49.55	96
2020-09-21	$49.99	$50.05	$49.90	$49.98	$49.37	20,130
2020-09-18	$50.10	$50.17	$50.10	$50.17	$49.55	207
2020-09-17	$50.34	$50.34	$50.34	$50.34	$49.72	7
2020-09-16	$50.45	$50.45	$50.45	$50.45	$49.83	7
2020-09-15	$50.48	$50.60	$50.48	$50.52	$49.90	242
2020-09-14	$50.48	$50.60	$50.46	$50.46	$49.84	996
2020-09-11	$50.24	$50.24	$50.24	$50.24	$49.62	2
2020-09-10	$50.50	$51.07	$50.25	$50.25	$49.63	406
2020-09-09	$50.65	$50.65	$50.65	$50.65	$50.03	48
2020-09-08	$50.22	$50.22	$50.22	$50.22	$49.60	321
2020-09-04	$50.76	$50.76	$50.73	$50.73	$50.10	331
2020-09-03	$52.12	$52.12	$51.00	$51.03	$50.41	1,038
2020-09-02	$52.05	$52.62	$51.88	$52.62	$51.97	3,370
2020-09-01	$51.73	$51.73	$51.73	$51.73	$51.09	296
2020-08-31	$51.60	$51.60	$51.60	$51.60	$50.96	0
2020-08-28	$51.63	$51.63	$51.63	$51.63	$51.00	80
2020-08-27	$51.32	$51.34	$51.32	$51.34	$50.70	1,013
2020-08-26	$50.65	$51.17	$50.65	$51.17	$50.54	458
2020-08-25	$50.63	$50.68	$50.63	$50.68	$50.06	297
2020-08-24	$50.25	$50.68	$50.25	$50.68	$50.06	405
2020-08-21	$50.04	$50.04	$50.04	$50.04	$49.43	1
2020-08-20	$49.77	$49.88	$49.77	$49.88	$49.27	396
2020-08-19	$50.12	$50.12	$49.71	$49.71	$49.10	745
2020-08-18	$50.04	$50.05	$49.83	$49.83	$49.22	733
2020-08-17	$50.06	$50.06	$49.90	$49.90	$49.28	335
2020-08-14	$49.79	$49.91	$49.75	$49.75	$49.14	1,275
2020-08-13	$49.90	$49.94	$49.79	$49.79	$49.18	1,460
2020-08-12	$49.79	$49.85	$49.74	$49.74	$49.13	1,722
2020-08-11	$49.73	$49.76	$49.34	$49.34	$48.74	1,233
2020-08-10	$49.79	$49.79	$49.60	$49.63	$49.02	715
2020-08-07	$49.52	$49.52	$49.52	$49.52	$48.91	31
2020-08-06	$49.41	$49.50	$49.41	$49.50	$48.89	127
2020-08-05	$49.22	$49.27	$49.18	$49.27	$48.66	1,366
2020-08-04	$49.07	$49.07	$49.05	$49.05	$48.45	237
2020-08-03	$48.92	$48.92	$48.92	$48.92	$48.31	459
2020-07-31	$48.61	$48.70	$48.52	$48.70	$48.10	1,070
2020-07-30	$48.35	$48.55	$48.35	$48.55	$47.95	608
2020-07-29	$48.69	$48.69	$48.69	$48.69	$48.09	18
2020-07-28	$48.48	$48.48	$48.35	$48.42	$47.82	391
2020-07-27	$48.35	$48.35	$48.35	$48.35	$47.75	403
2020-07-24	$48.01	$48.15	$48.01	$48.15	$47.56	636
2020-07-23	$48.72	$48.81	$48.39	$48.39	$47.80	11,689
2020-07-22	$48.54	$48.59	$48.54	$48.59	$47.99	250
2020-07-21	$48.54	$48.55	$48.54	$48.55	$47.95	231
2020-07-20	$48.75	$48.92	$48.68	$48.68	$48.08	10,834
2020-07-17	$48.97	$48.98	$48.69	$48.83	$48.23	1,442
2020-07-16	$48.60	$48.60	$48.60	$48.60	$48.01	300
2020-07-15	$48.17	$48.74	$48.17	$48.66	$48.06	300
2020-07-14	$48.65	$49.04	$48.65	$48.74	$48.14	484
2020-07-13	$48.75	$48.75	$48.25	$48.69	$48.09	5,100
2020-07-10	$48.59	$48.73	$48.59	$48.73	$48.13	744
2020-07-09	$48.49	$48.56	$48.49	$48.56	$47.96	300
2020-07-08	$48.67	$48.67	$48.67	$48.67	$48.07	100
2020-07-07	$48.58	$48.58	$48.58	$48.58	$47.98	437
2020-07-06	$48.65	$48.65	$48.54	$48.54	$47.94	100
2020-07-02	$48.83	$48.93	$48.81	$48.81	$48.21	1,500
2020-07-01	$48.47	$48.47	$48.47	$48.47	$47.88	33
2020-06-30	$48.74	$48.74	$48.61	$48.62	$48.02	244
2020-06-29	$48.57	$48.57	$48.57	$48.57	$47.97	95
2020-06-26	$48.71	$49.11	$48.71	$48.78	$48.18	2,044
2020-06-25	$48.59	$48.59	$48.43	$48.43	$47.83	355
2020-06-24	$48.66	$48.66	$48.53	$48.61	$48.01	412
2020-06-23	$48.66	$48.66	$48.57	$48.57	$47.97	330
2020-06-22	$49.04	$49.10	$48.77	$48.79	$48.02	19,384
2020-06-19	$48.85	$48.85	$48.74	$48.75	$47.98	1,558
2020-06-18	$48.68	$48.74	$48.68	$48.71	$47.94	458
2020-06-17	$49.00	$49.00	$48.60	$48.60	$47.83	488
2020-06-16	$48.69	$49.17	$48.61	$48.61	$47.84	2,649
2020-06-15	$49.01	$49.01	$48.78	$48.78	$48.01	2,895
2020-06-12	$48.72	$48.72	$48.63	$48.66	$47.89	744
2020-06-11	$49.49	$49.49	$48.69	$48.71	$47.94	5,108

Direxion Dynamic Hedge ETF (DYHG) Exchange: NYSE ARCA

$61.24 ($0.09) 0.15%

Direxion Dynamic Hedge ETF - Daily Information

Invest in Direxion Dynamic Hedge ETF (DYHG)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Direxion Dynamic Hedge ETF (DYHG)