Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloud Computing 2X Shares Direxion (NY: CLDL )

8.720 -0.450 (-4.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.360 7.570 7.360 7.560 4,414 +0.16(+2.16%)
Oct 30, 2023 7.220 7.410 7.180 7.400 34,710 +0.19(+2.64%)
Oct 27, 2023 7.340 7.340 7.180 7.210 9,297 -0.04(-0.55%)
Oct 26, 2023 7.480 7.630 7.140 7.250 34,582 -0.12(-1.63%)
Oct 25, 2023 7.770 7.770 7.340 7.370 27,272 -0.58(-7.28%)
Oct 24, 2023 7.911 8.000 7.820 7.949 7,154 +0.22(+2.83%)
Oct 23, 2023 7.570 7.860 7.510 7.730 60,759 -0.06(-0.75%)
Oct 20, 2023 8.040 8.063 7.730 7.789 33,103 -0.45(-5.48%)
Oct 19, 2023 8.350 8.500 8.130 8.240 39,279 -0.12(-1.43%)
Oct 18, 2023 8.600 8.600 8.359 8.359 1,970 -0.29(-3.36%)
Oct 17, 2023 8.450 8.780 8.450 8.650 7,350 +0.01(+0.08%)
Oct 16, 2023 8.700 8.710 8.640 8.643 29,774 +0.25(+2.97%)
Oct 13, 2023 8.520 8.520 8.310 8.393 9,789 -0.17(-1.95%)
Oct 12, 2023 8.750 8.750 8.520 8.560 2,666 -0.20(-2.30%)
Oct 11, 2023 8.880 8.880 8.705 8.761 5,542 +0.05(+0.54%)
Oct 10, 2023 8.590 8.850 8.590 8.715 11,501 +0.16(+1.90%)
Oct 09, 2023 8.550 8.630 8.550 8.552 16,331 +0.07(+0.85%)
Oct 06, 2023 7.750 8.530 7.750 8.480 24,702 +0.54(+6.80%)
Oct 05, 2023 7.820 7.990 7.750 7.940 3,678 -0.05(-0.58%)
Oct 04, 2023 7.980 7.986 7.860 7.986 1,327 +0.16(+1.99%)
Oct 03, 2023 8.010 8.053 7.740 7.830 41,452 -0.40(-4.86%)
Oct 02, 2023 8.250 8.320 8.130 8.230 18,345 +0.03(+0.32%)
Sep 29, 2023 8.340 8.400 8.190 8.204 11,121 +0.14(+1.72%)
Sep 28, 2023 7.750 8.180 7.750 8.065 27,906 +0.06(+0.71%)
Sep 27, 2023 7.990 8.065 7.950 8.008 9,117 +0.13(+1.60%)
Sep 26, 2023 8.020 8.020 7.860 7.882 15,376 -0.29(-3.52%)
Sep 25, 2023 8.170 8.180 8.145 8.169 8,013 -0.03(-0.37%)
Sep 22, 2023 8.200 8.323 8.150 8.200 2,465 +0.10(+1.23%)
Sep 21, 2023 8.490 8.490 8.100 8.100 25,469 -0.50(-5.86%)
Sep 20, 2023 8.761 8.860 8.550 8.604 11,785 -0.08(-0.88%)
Sep 19, 2023 8.670 8.720 8.490 8.680 17,059 -0.06(-0.69%)
Sep 18, 2023 8.820 8.820 8.710 8.740 20,818 -0.08(-0.91%)
Sep 15, 2023 9.080 9.080 8.742 8.820 4,275 -0.25(-2.80%)
Sep 14, 2023 9.075 9.139 9.000 9.074 3,745 +0.05(+0.51%)
Sep 13, 2023 8.910 9.105 8.910 9.028 10,761 -0.11(-1.23%)
Sep 12, 2023 9.300 9.390 9.070 9.140 28,629 -0.45(-4.64%)
Sep 11, 2023 9.480 9.620 9.480 9.585 13,425 +0.11(+1.11%)
Sep 08, 2023 9.480 9.507 9.430 9.480 14,628 +0.01(+0.15%)
Sep 07, 2023 9.140 9.481 9.110 9.465 5,491 +0.01(+0.08%)
Sep 06, 2023 9.260 9.470 9.260 9.458 7,659 +0.05(+0.51%)
Sep 05, 2023 9.220 9.449 9.190 9.410 6,951 +0.04(+0.42%)
Sep 01, 2023 9.410 9.500 9.300 9.370 6,248 +0.11(+1.20%)
Aug 31, 2023 9.230 9.340 9.164 9.259 15,345 +0.33(+3.75%)
Aug 30, 2023 8.870 8.960 8.870 8.925 8,033 +0.10(+1.18%)
Aug 29, 2023 8.500 8.830 8.490 8.821 10,885 +0.34(+3.97%)
Aug 28, 2023 8.610 8.610 8.420 8.485 7,489 +0.00(+0.05%)
Aug 25, 2023 8.110 8.490 8.100 8.480 23,197 +0.36(+4.49%)
Aug 24, 2023 8.800 8.800 8.061 8.116 23,717 -0.40(-4.75%)
Aug 23, 2023 8.400 8.640 8.400 8.520 3,931 +0.19(+2.23%)
Aug 22, 2023 8.340 8.420 8.260 8.334 4,976 +0.02(+0.20%)
Aug 21, 2023 8.080 8.350 8.070 8.318 12,917 +0.30(+3.72%)
Aug 18, 2023 7.800 8.090 7.770 8.020 17,060 +0.05(+0.63%)
Aug 17, 2023 8.100 8.176 7.930 7.969 28,681 -0.32(-3.84%)
Aug 16, 2023 8.370 8.510 8.287 8.287 18,016 -0.11(-1.35%)
Aug 15, 2023 8.550 8.550 8.310 8.400 9,573 -0.18(-2.11%)
Aug 14, 2023 8.270 8.600 8.270 8.581 6,302 +0.14(+1.66%)
Aug 11, 2023 8.250 8.441 8.250 8.441 2,248 -0.05(-0.58%)
Aug 10, 2023 8.590 8.690 8.386 8.490 11,874 +0.21(+2.54%)
Aug 09, 2023 8.560 8.560 8.235 8.280 6,603 -0.14(-1.61%)
Aug 08, 2023 8.545 8.550 8.230 8.416 31,655 -0.33(-3.77%)
Aug 07, 2023 8.730 8.749 8.595 8.745 5,591 +0.07(+0.78%)
Aug 04, 2023 8.790 8.930 8.670 8.678 5,752 +0.02(+0.28%)
Aug 03, 2023 8.550 8.660 8.550 8.654 12,925 -0.07(-0.75%)
Aug 02, 2023 9.130 9.130 8.600 8.719 30,839 -0.82(-8.61%)
Aug 01, 2023 9.570 9.629 9.310 9.540 9,069 +0.03(+0.33%)
Jul 31, 2023 9.250 9.570 9.250 9.508 30,210 +0.28(+3.02%)
Jul 28, 2023 9.190 9.340 9.075 9.230 32,399 +0.27(+3.04%)
Jul 27, 2023 9.400 9.470 8.900 8.957 17,094 -0.13(-1.48%)
Jul 26, 2023 9.150 9.316 8.900 9.092 11,727 -0.04(-0.46%)
Jul 25, 2023 9.060 9.259 9.060 9.134 10,582 +0.14(+1.59%)
Jul 24, 2023 9.160 9.160 8.870 8.991 31,241 -0.13(-1.39%)
Jul 21, 2023 9.440 9.440 9.100 9.118 14,979 +0.02(+0.18%)
Jul 20, 2023 9.600 9.680 9.090 9.101 25,827 -0.80(-8.07%)
Jul 19, 2023 10.00 10.13 9.760 9.900 44,217 +0.20(+2.06%)
Jul 18, 2023 9.600 9.890 9.495 9.700 23,494 +0.16(+1.68%)
Jul 17, 2023 9.290 9.590 9.280 9.540 12,984 +0.25(+2.69%)
Jul 14, 2023 9.530 9.530 9.290 9.290 30,438 -0.12(-1.27%)
Jul 13, 2023 9.180 9.420 9.080 9.410 19,727 +0.44(+4.91%)
Jul 12, 2023 9.190 9.190 8.830 8.970 18,600 +0.13(+1.47%)
Jul 11, 2023 8.700 8.850 8.630 8.840 10,009 +0.25(+2.91%)
Jul 10, 2023 8.260 8.590 8.221 8.590 5,879 +0.34(+4.18%)
Jul 07, 2023 8.000 8.400 8.000 8.245 7,774 +0.04(+0.47%)
Jul 06, 2023 8.200 8.255 8.000 8.206 7,775 -0.26(-3.11%)
Jul 05, 2023 8.450 8.530 8.390 8.470 14,387 -0.02(-0.19%)
Jul 03, 2023 8.540 8.540 8.421 8.485 21,684 -0.04(-0.48%)
Jun 30, 2023 8.500 8.660 8.500 8.526 16,652 +0.23(+2.81%)
Jun 29, 2023 8.470 8.470 8.280 8.293 8,310 -0.06(-0.72%)
Jun 28, 2023 8.280 8.500 8.280 8.353 12,036 +0.05(+0.64%)
Jun 27, 2023 8.040 8.350 8.040 8.300 16,530 +0.30(+3.70%)
Jun 26, 2023 8.150 8.320 7.970 8.004 26,571 -0.21(-2.53%)
Jun 23, 2023 8.175 8.400 8.061 8.211 16,242 -0.09(-1.07%)
Jun 22, 2023 8.250 8.310 8.030 8.300 20,822 +0.00(+0.03%)
Jun 21, 2023 8.670 8.720 8.280 8.297 25,826 -0.44(-5.02%)
Jun 20, 2023 8.750 8.840 8.540 8.736 24,713 -0.11(-1.29%)
Jun 16, 2023 9.300 9.300 8.800 8.850 17,956 -0.24(-2.61%)
Jun 15, 2023 8.540 9.100 8.410 9.087 21,988 +2.80(+44.53%)
May 08, 2023 6.170 6.390 6.170 6.287 11,491 +0.10(+1.59%)
May 05, 2023 6.100 6.220 6.100 6.189 7,942 +0.15(+2.46%)
May 04, 2023 6.154 6.154 6.010 6.040 7,424 -0.01(-0.17%)
May 03, 2023 6.150 6.151 6.050 6.050 2,388 -0.09(-1.42%)
May 02, 2023 6.280 6.280 6.091 6.137 10,105 -0.21(-3.38%)
May 01, 2023 6.280 6.440 6.280 6.352 4,525 +0.00(+0.01%)
Apr 28, 2023 6.190 6.351 6.190 6.351 12,989 -0.01(-0.13%)
Apr 27, 2023 6.250 6.420 6.200 6.360 9,259 +0.15(+2.35%)
Apr 26, 2023 6.270 6.349 6.210 6.214 6,216 +0.05(+0.73%)
Apr 25, 2023 6.610 6.610 6.169 6.169 10,322 -0.44(-6.61%)
Apr 24, 2023 6.750 6.760 6.500 6.605 18,433 -0.12(-1.83%)
Apr 21, 2023 6.719 6.748 6.702 6.729 1,973 +0.07(+1.04%)
Apr 20, 2023 6.610 6.791 6.610 6.660 16,588 -0.20(-2.92%)
Apr 19, 2023 6.730 6.870 6.670 6.860 8,136 -0.04(-0.58%)
Apr 18, 2023 6.910 7.060 6.880 6.900 8,306 -0.01(-0.15%)
Apr 17, 2023 6.850 6.939 6.810 6.910 6,234 +0.10(+1.53%)
Apr 14, 2023 6.860 6.920 6.691 6.806 23,465 -0.13(-1.93%)
Apr 13, 2023 6.840 6.946 6.800 6.940 18,267 +0.31(+4.68%)
Apr 12, 2023 6.920 6.920 6.620 6.630 17,194 -0.10(-1.50%)
Apr 11, 2023 6.700 6.770 6.591 6.731 9,053 -0.03(-0.51%)
Apr 10, 2023 6.730 6.765 6.630 6.765 3,958 -0.00(-0.00%)
Apr 06, 2023 6.650 6.765 6.420 6.765 7,290 +0.07(+1.09%)
Apr 05, 2023 6.899 6.900 6.610 6.692 13,307 -0.39(-5.57%)
Apr 04, 2023 7.080 7.137 7.021 7.087 5,418 -0.01(-0.19%)
Apr 03, 2023 7.270 7.270 7.010 7.100 8,852 -0.15(-2.07%)
Mar 31, 2023 6.885 7.260 6.885 7.250 37,763 +0.39(+5.65%)
Mar 30, 2023 6.860 6.910 6.800 6.862 5,660 +0.12(+1.74%)
Mar 29, 2023 6.690 6.750 6.600 6.744 5,471 +0.23(+3.60%)
Mar 28, 2023 6.540 6.540 6.480 6.510 1,961 -0.03(-0.47%)
Mar 27, 2023 6.530 6.590 6.480 6.540 11,113 +0.09(+1.40%)
Mar 24, 2023 6.471 6.471 6.370 6.450 6,542 -0.09(-1.38%)
Mar 23, 2023 6.490 6.700 6.450 6.540 8,458 +0.16(+2.52%)
Mar 22, 2023 6.740 6.740 6.379 6.379 6,753 -0.32(-4.79%)
Mar 21, 2023 6.470 6.734 6.470 6.701 4,138 +0.30(+4.76%)
Mar 20, 2023 6.480 6.480 6.270 6.396 13,502 -0.00(-0.06%)
Mar 17, 2023 6.330 6.413 6.317 6.400 6,587 -0.08(-1.20%)
Mar 16, 2023 6.060 6.510 6.060 6.478 9,392 +0.33(+5.33%)
Mar 15, 2023 5.900 6.150 5.900 6.150 7,201 -0.04(-0.68%)
Mar 14, 2023 6.130 6.195 6.100 6.192 1,617 +0.19(+3.17%)
Mar 13, 2023 5.880 6.121 5.750 6.002 8,124 +0.10(+1.73%)
Mar 10, 2023 6.250 6.250 5.810 5.900 18,104 -0.40(-6.35%)
Mar 09, 2023 6.710 6.740 6.300 6.300 8,240 -0.37(-5.55%)
Mar 08, 2023 6.621 6.738 6.580 6.670 8,747 -0.06(-0.88%)
Mar 07, 2023 6.830 6.835 6.671 6.729 4,496 -0.15(-2.12%)
Mar 06, 2023 6.888 7.050 6.850 6.875 5,689 -0.02(-0.32%)
Mar 03, 2023 6.700 6.900 6.700 6.897 6,623 +0.36(+5.46%)
Mar 02, 2023 6.360 6.620 6.341 6.540 2,855 +0.17(+2.67%)
Mar 01, 2023 6.450 6.450 6.311 6.370 2,461 -0.13(-2.00%)
Feb 28, 2023 6.470 6.530 6.470 6.500 7,827 +0.02(+0.31%)
Feb 27, 2023 6.490 6.570 6.460 6.480 1,810 +0.07(+1.09%)
Feb 24, 2023 6.500 6.500 6.330 6.410 18,290 -0.41(-5.94%)
Feb 23, 2023 6.810 6.815 6.641 6.815 3,423 +0.08(+1.26%)
Feb 22, 2023 6.720 6.830 6.700 6.730 17,276 +0.04(+0.60%)
Feb 21, 2023 6.750 6.765 6.650 6.690 27,012 -0.26(-3.74%)
Feb 17, 2023 7.020 7.070 6.835 6.950 24,299 -0.26(-3.61%)
Feb 16, 2023 7.270 7.440 7.200 7.210 31,851 -0.38(-5.01%)
Feb 15, 2023 7.440 7.590 7.280 7.590 25,778 +0.21(+2.85%)
Feb 14, 2023 7.010 7.499 7.000 7.380 21,660 +0.16(+2.22%)
Feb 13, 2023 7.145 7.264 7.120 7.220 11,354 +0.19(+2.70%)
Feb 10, 2023 7.090 7.200 6.930 7.030 34,932 -0.33(-4.48%)
Feb 09, 2023 7.640 7.740 7.280 7.360 31,602 -0.06(-0.81%)
Feb 08, 2023 7.600 7.630 7.361 7.420 15,155 -0.18(-2.37%)
Feb 07, 2023 7.130 7.651 7.080 7.600 18,974 +0.36(+4.97%)
Feb 06, 2023 7.320 7.445 7.210 7.240 16,821 -0.30(-3.98%)
Feb 03, 2023 7.670 7.910 7.420 7.540 31,299 -0.51(-6.34%)
Feb 02, 2023 7.860 8.230 7.860 8.050 45,926 +0.52(+6.91%)
Feb 01, 2023 7.010 7.600 7.010 7.530 10,937 +0.45(+6.36%)
Jan 31, 2023 6.760 7.080 6.760 7.080 14,616 +0.27(+3.96%)
Jan 30, 2023 6.940 7.010 6.800 6.810 21,956 -0.22(-3.13%)
Jan 27, 2023 7.000 7.130 6.940 7.030 10,508 +0.09(+1.30%)
Jan 26, 2023 6.950 6.951 6.749 6.940 22,313 +0.29(+4.36%)
Jan 25, 2023 6.580 6.689 6.200 6.650 65,863 -0.07(-1.04%)
Jan 24, 2023 6.850 6.930 6.675 6.720 30,683 -0.12(-1.75%)
Jan 23, 2023 6.610 6.850 6.585 6.840 58,146 +0.31(+4.75%)
Jan 20, 2023 6.295 6.550 6.295 6.530 7,281 +0.37(+6.01%)
Jan 19, 2023 6.120 6.270 6.120 6.160 45,761 -0.11(-1.75%)
Jan 18, 2023 6.540 6.671 6.265 6.270 73,505 -0.19(-2.94%)
Jan 17, 2023 6.410 6.550 6.300 6.460 45,040 +0.09(+1.41%)
Jan 13, 2023 6.230 6.410 6.220 6.370 15,226 +0.04(+0.63%)
Jan 12, 2023 6.220 6.360 6.090 6.330 133,753 +0.09(+1.44%)
Jan 11, 2023 6.230 6.270 6.100 6.240 138,638 +0.18(+2.97%)
Jan 10, 2023 6.040 6.100 5.909 6.060 113,037 +0.06(+1.00%)
Jan 09, 2023 5.800 6.202 5.800 6.000 68,421 +0.26(+4.53%)
Jan 06, 2023 5.770 5.825 5.470 5.740 14,318 +0.14(+2.50%)
Jan 05, 2023 5.770 5.770 5.600 5.600 72,336 -0.44(-7.28%)
Jan 04, 2023 6.069 6.130 5.991 6.040 40,239 +0.15(+2.55%)
Jan 03, 2023 6.080 6.180 5.780 5.890 6,888 -0.01(-0.17%)
Dec 30, 2022 5.800 5.940 5.770 5.900 26,936 -0.01(-0.17%)
Dec 29, 2022 5.740 5.980 5.721 5.910 23,107 +0.33(+5.91%)
Dec 28, 2022 5.570 5.709 5.550 5.580 21,316 -0.07(-1.24%)
Dec 27, 2022 5.600 5.722 5.530 5.650 20,685 -0.08(-1.40%)
Dec 23, 2022 5.790 5.790 5.667 5.730 11,295 -0.05(-0.87%)
Dec 22, 2022 5.890 5.890 5.600 5.780 36,408 -0.26(-4.30%)
Dec 21, 2022 5.950 6.120 5.895 6.040 19,123 +0.11(+1.85%)
Dec 20, 2022 5.905 6.005 5.871 5.930 11,099 +0.04(+0.68%)
Dec 19, 2022 6.000 6.090 5.860 5.890 15,793 -0.21(-3.44%)
Dec 16, 2022 6.040 6.290 6.010 6.100 23,334 -0.09(-1.45%)
Dec 15, 2022 6.360 6.540 6.170 6.190 21,219 -0.49(-7.34%)
Dec 14, 2022 6.750 6.900 6.520 6.680 37,713 +0.04(+0.60%)
Dec 13, 2022 7.130 7.130 6.537 6.640 52,660 +0.19(+2.95%)
Dec 12, 2022 6.210 6.485 6.210 6.450 129,993 +0.32(+5.22%)
Dec 09, 2022 6.130 6.270 6.130 6.130 12,208 +0.00(+0.00%)
Dec 08, 2022 5.900 6.310 5.836 6.130 45,177 +0.25(+4.25%)
Dec 07, 2022 5.880 6.010 5.819 5.880 14,957 -0.04(-0.68%)
Dec 06, 2022 6.078 6.078 5.810 5.920 20,296 -0.18(-2.95%)
Dec 05, 2022 6.590 6.590 6.010 6.100 29,537 -0.55(-8.27%)
Dec 02, 2022 6.570 6.770 6.530 6.650 26,665 -0.31(-4.45%)
Dec 01, 2022 6.800 6.990 6.731 6.960 11,164 +0.27(+4.04%)
Nov 30, 2022 6.210 6.720 6.060 6.690 29,304 +0.49(+7.90%)
Nov 29, 2022 6.260 6.340 6.140 6.200 23,501 -0.10(-1.59%)
Nov 28, 2022 6.570 6.590 6.290 6.300 38,587 -0.24(-3.67%)
Nov 25, 2022 6.560 6.630 6.500 6.540 7,079 -0.01(-0.15%)
Nov 23, 2022 6.350 6.620 6.275 6.550 24,883 +0.19(+2.99%)
Nov 22, 2022 6.070 6.400 6.060 6.360 22,257 +0.16(+2.58%)
Nov 21, 2022 6.310 6.367 6.140 6.200 7,450 -0.22(-3.43%)
Nov 18, 2022 6.740 6.740 6.300 6.420 7,965 -0.11(-1.68%)
Nov 17, 2022 6.470 6.630 6.460 6.530 15,604 -0.35(-5.09%)
Nov 16, 2022 7.035 7.035 6.840 6.880 10,445 -0.38(-5.23%)
Nov 15, 2022 7.310 7.420 7.140 7.260 45,897 +0.40(+5.83%)
Nov 14, 2022 6.970 7.080 6.700 6.860 38,334 -0.22(-3.11%)
Nov 11, 2022 6.520 7.207 6.510 7.080 34,623 +0.46(+6.95%)
Nov 10, 2022 6.130 6.680 6.130 6.620 46,192 +1.14(+20.80%)
Nov 09, 2022 5.680 5.730 5.480 5.480 16,815 -0.30(-5.19%)
Nov 08, 2022 5.740 5.950 5.610 5.780 34,992 +0.07(+1.23%)
Nov 07, 2022 5.690 5.770 5.430 5.710 24,106 +0.11(+1.96%)
Nov 04, 2022 6.340 6.340 5.400 5.600 46,817 -0.39(-6.51%)
Nov 03, 2022 6.090 6.256 5.990 5.990 10,498 -0.22(-3.62%)
Nov 02, 2022 6.680 6.790 6.084 6.215 41,222 -0.70(-10.06%)
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.