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 )

10.46 -0.13 (-1.23%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 21, 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 (%)
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%)
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.