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 )

10.48 -0.11 (-1.04%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Jun 30, 2022 7.440 7.570 7.070 7.390 28,513 -0.34(-4.40%)
Jun 29, 2022 7.570 7.860 7.545 7.730 24,479 -0.06(-0.77%)
Jun 28, 2022 8.580 8.630 7.700 7.790 68,652 -0.75(-8.78%)
Jun 27, 2022 8.800 8.800 8.330 8.540 31,657 -0.31(-3.50%)
Jun 24, 2022 8.340 8.850 8.310 8.850 98,496 +0.75(+9.26%)
Jun 23, 2022 7.470 8.110 7.470 8.100 29,686 +0.73(+9.88%)
Jun 22, 2022 7.250 7.611 7.220 7.371 23,698 +0.11(+1.53%)
Jun 21, 2022 7.400 7.540 7.220 7.260 34,529 +0.21(+2.98%)
Jun 17, 2022 7.010 7.230 6.790 7.050 52,979 +0.38(+5.70%)
Jun 16, 2022 6.980 6.980 6.630 6.670 39,675 -0.75(-10.11%)
Jun 15, 2022 7.070 7.678 7.070 7.420 44,179 +0.36(+5.10%)
Jun 14, 2022 7.010 7.220 6.969 7.060 37,449 +0.12(+1.73%)
Jun 13, 2022 7.450 7.450 6.920 6.940 124,658 -1.04(-13.03%)
Jun 10, 2022 8.200 8.205 7.850 7.980 30,348 -0.82(-9.32%)
Jun 09, 2022 9.190 9.229 8.780 8.800 21,203 -0.51(-5.48%)
Jun 08, 2022 9.444 9.500 9.213 9.310 20,358 -0.06(-0.64%)
Jun 07, 2022 8.780 9.460 8.780 9.370 18,300 +0.24(+2.63%)
Jun 06, 2022 9.460 9.460 8.930 9.130 65,338 +0.05(+0.55%)
Jun 03, 2022 9.220 9.470 8.930 9.080 31,031 -0.45(-4.72%)
Jun 02, 2022 8.560 9.680 8.560 9.530 37,235 +0.89(+10.29%)
Jun 01, 2022 9.000 9.340 8.467 8.641 37,612 +0.06(+0.71%)
May 31, 2022 8.940 8.940 8.540 8.580 29,656 -0.36(-4.03%)
May 27, 2022 8.530 8.960 8.530 8.940 52,914 +0.62(+7.50%)
May 26, 2022 7.930 8.380 7.930 8.316 35,102 +0.38(+4.74%)
May 25, 2022 7.250 8.080 7.250 7.940 23,617 +0.50(+6.72%)
May 24, 2022 7.620 7.620 7.250 7.440 30,460 -0.51(-6.42%)
May 23, 2022 7.860 7.950 7.510 7.950 28,134 +0.18(+2.29%)
May 20, 2022 8.080 8.160 7.275 7.772 62,122 +0.12(+1.59%)
May 19, 2022 7.490 7.960 7.175 7.650 56,626 +0.42(+5.83%)
May 18, 2022 7.630 7.850 7.125 7.229 35,275 -0.73(-9.19%)
May 17, 2022 8.250 8.320 7.610 7.960 39,667 +0.17(+2.18%)
May 16, 2022 8.370 8.480 7.450 7.790 53,954 -0.63(-7.48%)
May 13, 2022 7.950 8.500 7.950 8.420 63,610 +0.92(+12.27%)
May 12, 2022 6.950 7.680 6.730 7.500 56,688 +0.41(+5.78%)
May 11, 2022 7.630 8.100 7.070 7.090 37,452 -0.77(-9.81%)
May 10, 2022 8.340 8.614 7.360 7.861 26,994 +0.06(+0.78%)
May 09, 2022 8.390 8.471 7.750 7.800 46,521 -0.91(-10.45%)
May 06, 2022 9.560 9.560 8.450 8.710 33,855 -0.88(-9.15%)
May 05, 2022 10.76 10.76 9.320 9.587 24,808 -1.40(-12.77%)
May 04, 2022 10.42 10.99 9.560 10.99 10,950 +0.73(+7.09%)
May 03, 2022 10.47 10.47 10.26 10.26 2,901 -0.28(-2.63%)
May 02, 2022 10.03 10.54 9.780 10.54 9,222 +0.47(+4.71%)
Apr 29, 2022 10.50 11.35 10.00 10.07 23,848 -0.85(-7.82%)
Apr 28, 2022 10.63 11.08 10.12 10.92 14,401 +0.79(+7.79%)
Apr 27, 2022 10.48 10.58 10.12 10.13 7,045 -0.07(-0.68%)
Apr 26, 2022 10.63 10.63 10.20 10.20 13,044 -0.89(-8.03%)
Apr 25, 2022 10.35 11.09 10.25 11.09 53,737 +0.50(+4.76%)
Apr 22, 2022 11.25 11.34 10.58 10.59 48,291 -0.43(-3.93%)
Apr 21, 2022 12.13 12.13 11.00 11.02 11,689 -0.81(-6.85%)
Apr 20, 2022 12.50 12.50 11.62 11.83 113,656 -0.67(-5.38%)
Apr 19, 2022 12.04 12.80 12.04 12.50 32,028 +0.77(+6.59%)
Apr 18, 2022 12.14 12.14 11.53 11.73 19,045 -0.52(-4.24%)
Apr 14, 2022 12.66 12.66 12.25 12.25 22,686 -0.81(-6.22%)
Apr 13, 2022 12.40 13.16 12.32 13.06 17,842 +0.60(+4.83%)
Apr 12, 2022 13.19 13.22 12.31 12.46 13,455 +0.00(+0.00%)
Apr 11, 2022 12.50 12.67 12.03 12.46 20,693 -0.09(-0.72%)
Apr 08, 2022 12.99 13.03 12.52 12.55 12,625 -0.46(-3.54%)
Apr 07, 2022 13.14 13.28 12.65 13.01 11,387 +0.05(+0.39%)
Apr 06, 2022 13.48 13.48 12.75 12.96 32,636 -1.19(-8.41%)
Apr 05, 2022 14.95 14.95 13.87 14.15 14,511 -0.80(-5.35%)
Apr 04, 2022 14.91 15.05 14.80 14.95 25,746 +0.69(+4.84%)
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.