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 )

8.382 +0.002 (+0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 27.52 27.99 27.51 27.51 2,063 -0.14(-0.52%)
Jul 29, 2021 27.98 28.19 27.64 27.65 12,458 +0.11(+0.42%)
Jul 28, 2021 27.38 27.62 27.22 27.54 2,890 +0.77(+2.86%)
Jul 27, 2021 27.21 27.77 26.15 26.77 16,941 -0.74(-2.70%)
Jul 26, 2021 27.78 28.35 27.32 27.51 20,894 -0.05(-0.19%)
Jul 23, 2021 27.51 27.73 27.35 27.57 10,357 +0.22(+0.81%)
Jul 22, 2021 26.98 27.55 26.98 27.35 4,449 +0.57(+2.13%)
Jul 21, 2021 26.55 26.78 26.03 26.77 6,132 +0.22(+0.84%)
Jul 20, 2021 25.43 26.91 25.43 26.55 19,166 +1.26(+4.97%)
Jul 19, 2021 24.36 25.38 23.14 25.30 22,485 -0.15(-0.60%)
Jul 16, 2021 26.00 26.00 25.34 25.45 5,962 +0.24(+0.95%)
Jul 15, 2021 25.64 25.92 24.97 25.21 18,054 -0.78(-2.99%)
Jul 14, 2021 26.60 27.02 25.26 25.99 15,865 -0.72(-2.68%)
Jul 13, 2021 27.41 27.42 26.58 26.70 11,617 -0.14(-0.51%)
Jul 12, 2021 27.68 27.90 26.67 26.84 12,423 -0.59(-2.15%)
Jul 09, 2021 26.81 27.43 26.70 27.43 5,199 +0.45(+1.65%)
Jul 08, 2021 26.85 27.20 25.20 26.98 29,486 -0.61(-2.20%)
Jul 07, 2021 27.78 27.98 26.96 27.59 17,609 +0.22(+0.79%)
Jul 06, 2021 27.01 27.53 26.85 27.37 33,195 +0.82(+3.08%)
Jul 02, 2021 26.63 26.67 26.17 26.55 15,736 +0.60(+2.31%)
Jul 01, 2021 25.86 26.09 25.33 25.96 17,770 +0.02(+0.07%)
Jun 30, 2021 27.05 27.05 25.44 25.94 26,152 -0.88(-3.28%)
Jun 29, 2021 26.75 26.98 26.52 26.82 9,653 +0.22(+0.81%)
Jun 28, 2021 26.70 26.82 26.37 26.60 24,017 +0.67(+2.57%)
Jun 25, 2021 25.99 26.19 25.46 25.94 17,303 +0.16(+0.63%)
Jun 24, 2021 26.07 26.50 25.63 25.77 16,686 +0.08(+0.30%)
Jun 23, 2021 25.88 26.25 25.57 25.70 32,025 +0.06(+0.22%)
Jun 22, 2021 25.26 25.85 25.05 25.64 37,066 +0.93(+3.77%)
Jun 21, 2021 24.44 25.12 23.86 24.71 20,085 -0.11(-0.43%)
Jun 18, 2021 24.14 25.15 24.07 24.82 39,732 +0.75(+3.10%)
Jun 17, 2021 23.87 24.43 23.79 24.07 32,585 +0.96(+4.14%)
Jun 16, 2021 22.86 23.55 22.57 23.11 5,197 -0.14(-0.62%)
Jun 15, 2021 23.89 24.01 22.99 23.26 34,160 -0.76(-3.16%)
Jun 14, 2021 23.66 24.17 23.63 24.02 39,032 +0.57(+2.42%)
Jun 11, 2021 23.01 23.92 22.78 23.45 16,880 +0.81(+3.60%)
Jun 10, 2021 21.79 22.98 21.79 22.63 19,373 +0.88(+4.03%)
Jun 09, 2021 22.09 22.15 21.76 21.76 6,653 -0.24(-1.10%)
Jun 08, 2021 22.03 22.26 21.65 22.00 19,007 +0.12(+0.56%)
Jun 07, 2021 21.53 21.88 21.22 21.88 3,768 +0.68(+3.20%)
Jun 04, 2021 20.52 21.28 20.52 21.20 5,429 +0.74(+3.64%)
Jun 03, 2021 20.59 20.76 20.39 20.45 7,047 -0.85(-4.00%)
Jun 02, 2021 21.28 21.48 21.09 21.31 16,171 +0.04(+0.20%)
Jun 01, 2021 21.65 21.73 21.03 21.26 20,715 -0.24(-1.11%)
May 28, 2021 21.44 22.02 21.42 21.50 13,383 +0.51(+2.41%)
May 27, 2021 20.54 21.39 20.45 21.00 11,570 -0.31(-1.45%)
May 26, 2021 21.36 21.44 21.27 21.31 7,804 +0.66(+3.20%)
May 25, 2021 20.85 20.94 20.62 20.65 16,775 -0.12(-0.56%)
May 24, 2021 20.37 20.91 20.37 20.76 12,343 +0.55(+2.73%)
May 21, 2021 20.63 20.63 20.12 20.21 16,187 -0.14(-0.71%)
May 20, 2021 20.27 20.51 20.14 20.35 16,959 +1.21(+6.30%)
May 19, 2021 18.40 19.15 18.38 19.15 3,046 -0.13(-0.68%)
May 18, 2021 19.08 19.52 19.08 19.28 5,949 +0.38(+1.99%)
May 17, 2021 19.20 19.20 18.46 18.90 14,334 -0.33(-1.72%)
May 14, 2021 18.69 19.28 18.54 19.23 9,986 +1.18(+6.53%)
May 13, 2021 18.69 19.22 17.75 18.05 20,653 -0.39(-2.13%)
May 12, 2021 19.28 19.28 18.27 18.45 15,429 -1.31(-6.64%)
May 11, 2021 17.83 19.91 17.80 19.76 60,368 +0.54(+2.78%)
May 10, 2021 19.52 19.52 19.16 19.22 15,361 -0.81(-4.06%)
May 07, 2021 20.35 20.65 19.80 20.04 21,602 +0.50(+2.55%)
May 06, 2021 20.21 20.21 19.16 19.54 28,432 -0.77(-3.81%)
May 05, 2021 20.77 21.10 20.27 20.31 14,452 -0.32(-1.54%)
May 04, 2021 21.53 21.53 20.02 20.63 25,083 -1.44(-6.51%)
May 03, 2021 23.16 23.16 22.02 22.07 10,901 -0.82(-3.60%)
Apr 30, 2021 23.04 23.58 22.80 22.89 5,637 -0.48(-2.05%)
Apr 29, 2021 24.55 24.55 22.89 23.37 31,274 -1.08(-4.43%)
Apr 28, 2021 24.84 24.84 24.00 24.45 3,953 +0.07(+0.27%)
Apr 27, 2021 24.89 24.89 24.33 24.39 6,844 -0.17(-0.70%)
Apr 26, 2021 24.39 24.62 23.77 24.56 31,624 +0.88(+3.72%)
Apr 23, 2021 23.57 23.78 23.45 23.68 16,182 +0.67(+2.91%)
Apr 22, 2021 22.99 23.90 22.89 23.01 16,134 +0.25(+1.09%)
Apr 21, 2021 22.13 22.76 22.13 22.76 3,443 +0.41(+1.84%)
Apr 20, 2021 23.02 23.32 22.26 22.35 6,588 -0.58(-2.55%)
Apr 19, 2021 23.60 23.93 22.88 22.93 12,942 -0.83(-3.51%)
Apr 16, 2021 23.86 23.93 23.56 23.76 13,677 -0.32(-1.31%)
Apr 15, 2021 23.72 24.18 23.67 24.08 21,645 +1.08(+4.71%)
Apr 14, 2021 24.06 24.40 23.00 23.00 38,018 -0.79(-3.30%)
Apr 13, 2021 23.01 23.82 22.28 23.78 31,800 +1.34(+5.95%)
Apr 12, 2021 22.26 22.63 22.05 22.45 12,634 +0.17(+0.76%)
Apr 09, 2021 22.27 22.43 21.64 22.28 18,793 +0.01(+0.04%)
Apr 08, 2021 21.80 22.61 21.80 22.27 25,453 +1.15(+5.44%)
Apr 07, 2021 21.79 21.79 21.12 21.12 5,642 -0.57(-2.61%)
Apr 06, 2021 21.06 21.97 21.06 21.68 6,577 +0.38(+1.80%)
Apr 05, 2021 21.70 21.70 21.00 21.30 11,498 +0.14(+0.68%)
Apr 01, 2021 20.83 21.54 20.83 21.16 26,101 +0.89(+4.39%)
Mar 31, 2021 19.08 20.39 19.08 20.27 15,662 +1.30(+6.87%)
Mar 30, 2021 18.74 19.01 18.29 18.96 15,565 -0.12(-0.65%)
Mar 29, 2021 19.49 19.73 18.79 19.09 6,052 -0.53(-2.69%)
Mar 26, 2021 19.26 19.62 18.86 19.62 4,176 +0.43(+2.25%)
Mar 25, 2021 18.95 19.18 18.50 19.18 24,550 -0.27(-1.40%)
Mar 24, 2021 21.03 21.03 19.35 19.46 29,752 -1.38(-6.64%)
Mar 23, 2021 21.16 21.41 20.82 20.84 17,423 -0.27(-1.27%)
Mar 22, 2021 20.64 21.30 20.64 21.11 8,760 +0.73(+3.59%)
Mar 19, 2021 20.11 20.63 19.92 20.38 11,380 +0.36(+1.81%)
Mar 18, 2021 21.15 21.16 19.95 20.02 24,600 -1.75(-8.02%)
Mar 17, 2021 21.22 22.14 20.75 21.76 21,898 +0.02(+0.09%)
Mar 16, 2021 22.56 22.68 21.34 21.74 42,263 -0.29(-1.30%)
Mar 15, 2021 21.49 22.03 21.38 22.03 18,623 +0.10(+0.48%)
Mar 12, 2021 21.67 21.92 21.15 21.92 49,488 -0.60(-2.67%)
Mar 11, 2021 21.39 22.64 21.39 22.53 49,351 +1.52(+7.24%)
Mar 10, 2021 22.05 22.30 20.89 21.00 39,857 -0.33(-1.53%)
Mar 09, 2021 19.92 21.60 19.92 21.33 30,582 +2.16(+11.29%)
Mar 08, 2021 20.61 20.87 19.12 19.17 46,126 -1.44(-7.00%)
Mar 05, 2021 20.53 20.66 18.56 20.61 30,904 +0.26(+1.26%)
Mar 04, 2021 21.40 21.67 19.80 20.35 32,243 -1.43(-6.55%)
Mar 03, 2021 24.04 24.04 21.67 21.78 36,199 -2.76(-11.24%)
Mar 02, 2021 25.38 25.62 24.46 24.54 56,946 -1.16(-4.51%)
Mar 01, 2021 24.84 25.75 24.80 25.70 28,687 +1.66(+6.92%)
Feb 26, 2021 24.18 24.52 23.02 24.03 42,388 +0.22(+0.94%)
Feb 25, 2021 26.05 26.05 23.54 23.81 30,767 -2.35(-8.97%)
Feb 24, 2021 24.89 26.16 24.81 26.16 23,994 +0.46(+1.79%)
Feb 23, 2021 24.83 25.70 23.41 25.70 40,007 -0.68(-2.58%)
Feb 22, 2021 28.10 28.10 26.31 26.38 39,292 -2.28(-7.97%)
Feb 19, 2021 29.01 29.21 28.59 28.66 14,721 +0.03(+0.10%)
Feb 18, 2021 27.17 28.75 27.17 28.63 19,011 +0.65(+2.31%)
Feb 17, 2021 27.86 28.28 26.97 27.99 27,029 -0.66(-2.31%)
Feb 16, 2021 29.79 29.84 28.27 28.65 40,825 -0.86(-2.92%)
Feb 12, 2021 28.84 29.51 28.52 29.51 21,194 +0.63(+2.19%)
Feb 11, 2021 29.17 29.18 28.40 28.88 38,229 -0.17(-0.59%)
Feb 10, 2021 29.16 29.50 28.46 29.05 32,928 +0.22(+0.76%)
Feb 09, 2021 28.38 28.87 28.27 28.83 21,018 +0.78(+2.77%)
Feb 08, 2021 28.26 28.91 27.89 28.05 39,611 +0.30(+1.09%)
Feb 05, 2021 27.20 27.94 27.05 27.75 37,064 +1.13(+4.26%)
Feb 04, 2021 25.95 26.64 25.79 26.62 44,638 +1.03(+4.01%)
Feb 03, 2021 26.21 26.26 25.45 25.59 13,346 -0.51(-1.97%)
Feb 02, 2021 24.58 26.12 24.58 26.11 77,106 +1.70(+6.98%)
Feb 01, 2021 23.54 24.40 23.36 24.40 18,675 +1.30(+5.63%)
Jan 29, 2021 23.48 23.48 22.75 23.10 20,045 -0.47(-2.00%)
Jan 28, 2021 22.76 24.12 22.76 23.58 37,508 +1.02(+4.51%)
Jan 27, 2021 23.39 23.48 22.26 22.56 33,818 -1.43(-5.95%)
Jan 26, 2021 24.58 24.60 23.98 23.99 15,806 -0.67(-2.70%)
Jan 25, 2021 25.61 26.05 24.09 24.65 36,930 -0.44(-1.76%)
Jan 22, 2021 24.52 25.13 24.52 25.10 6,995 +0.13(+0.50%)
Jan 21, 2021 24.65 25.16 24.65 24.97 10,112 -0.27(-1.05%)
Jan 20, 2021 24.75 25.31 24.75 25.24 9,797 +0.78(+3.18%)
Jan 19, 2021 24.43 24.53 24.06 24.46 17,936 +0.46(+1.92%)
Jan 15, 2021 24.54 24.77 24.00 24.00 27,563 -0.55(-2.26%)
Jan 14, 2021 24.87 25.86 24.40 24.55 89,812 -0.52(-2.08%)
Jan 13, 2021 24.72 25.11 24.72 25.08 10,512 +0.14(+0.58%)
Jan 12, 2021 24.50 25.50 24.29 24.93 39,992 +0.34(+1.40%)
Jan 11, 2021 25.52 25.52 24.02 24.59 46,735 -0.51(-2.02%)
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.