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 )

10.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Aug 31, 2022 8.010 8.250 7.800 7.800 8,076 -0.17(-2.13%)
Aug 30, 2022 8.100 8.130 7.781 7.970 18,084 +0.04(+0.50%)
Aug 29, 2022 7.900 8.250 7.900 7.930 12,350 -0.30(-3.65%)
Aug 26, 2022 8.990 8.990 8.210 8.230 32,422 -0.65(-7.32%)
Aug 25, 2022 8.810 8.900 8.580 8.880 31,388 +0.36(+4.23%)
Aug 24, 2022 8.480 8.690 8.480 8.520 41,146 +0.22(+2.65%)
Aug 23, 2022 8.600 8.610 8.300 8.300 16,076 -0.44(-5.03%)
Aug 22, 2022 8.680 8.740 8.500 8.740 49,467 -0.34(-3.78%)
Aug 19, 2022 9.250 9.250 8.950 9.083 41,995 -0.43(-4.50%)
Aug 18, 2022 9.520 9.740 9.420 9.511 15,818 +0.03(+0.33%)
Aug 17, 2022 9.620 9.690 9.390 9.480 29,211 -0.47(-4.72%)
Aug 16, 2022 9.801 10.04 9.600 9.950 18,096 -0.19(-1.84%)
Aug 15, 2022 10.04 10.25 9.900 10.14 18,735 +0.17(+1.67%)
Aug 12, 2022 9.750 10.20 9.750 9.970 20,720 +0.36(+3.75%)
Aug 11, 2022 10.55 10.55 9.530 9.610 87,697 -0.40(-4.00%)
Aug 10, 2022 9.770 10.03 9.701 10.01 54,188 +0.91(+10.01%)
Aug 09, 2022 9.520 9.520 9.000 9.099 19,958 -0.45(-4.72%)
Aug 08, 2022 9.520 9.940 9.520 9.550 35,154 +0.19(+2.03%)
Aug 05, 2022 9.020 9.410 8.920 9.360 23,509 -0.03(-0.32%)
Aug 04, 2022 9.130 9.450 8.992 9.390 56,028 +0.03(+0.32%)
Aug 03, 2022 8.915 9.370 8.915 9.360 52,123 +0.64(+7.34%)
Aug 02, 2022 8.530 8.825 8.509 8.720 41,228 +0.16(+1.87%)
Aug 01, 2022 8.210 8.770 8.190 8.560 16,465 +0.00(+0.00%)
Jul 29, 2022 8.160 8.560 8.160 8.560 29,521 +0.21(+2.51%)
Jul 28, 2022 8.130 8.390 7.810 8.350 30,445 +0.20(+2.45%)
Jul 27, 2022 7.720 8.180 7.660 8.150 31,000 +0.72(+9.62%)
Jul 26, 2022 7.990 7.990 7.390 7.435 19,876 -0.57(-7.07%)
Jul 25, 2022 8.200 8.200 7.850 8.000 14,312 -0.23(-2.79%)
Jul 22, 2022 8.710 8.930 8.120 8.230 43,985 -0.40(-4.63%)
Jul 21, 2022 8.250 8.700 8.250 8.630 31,047 +0.22(+2.62%)
Jul 20, 2022 8.080 8.508 8.040 8.410 50,435 +0.63(+8.10%)
Jul 19, 2022 7.650 7.780 7.388 7.780 34,642 +0.40(+5.42%)
Jul 18, 2022 7.650 7.800 7.325 7.380 57,017 -0.05(-0.67%)
Jul 15, 2022 7.340 7.502 7.169 7.430 36,163 +0.37(+5.24%)
Jul 14, 2022 7.120 7.140 6.810 7.060 30,558 -0.20(-2.75%)
Jul 13, 2022 7.230 7.460 6.945 7.260 32,668 -0.12(-1.63%)
Jul 12, 2022 8.020 8.030 7.300 7.380 50,507 -0.66(-8.21%)
Jul 11, 2022 7.990 8.139 7.950 8.040 53,493 -0.46(-5.41%)
Jul 08, 2022 8.450 8.680 8.340 8.500 18,012 -0.09(-1.05%)
Jul 07, 2022 8.620 8.630 8.200 8.590 27,405 +0.48(+5.92%)
Jul 06, 2022 8.500 8.570 8.050 8.110 25,709 -0.13(-1.58%)
Jul 05, 2022 7.480 8.275 7.440 8.240 32,445 +0.56(+7.29%)
Jul 01, 2022 7.610 7.720 7.555 7.680 4,876 +0.29(+3.92%)
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%)
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.