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 )

10.44 +0.01 (+0.10%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 22, 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 (%)
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%)
Nov 01, 2022 7.340 7.340 6.910 6.910 7,917 -0.14(-1.99%)
Oct 31, 2022 6.880 7.150 6.880 7.050 16,701 -0.07(-0.98%)
Oct 28, 2022 6.930 7.170 6.767 7.120 28,929 +0.13(+1.86%)
Oct 27, 2022 6.820 7.240 6.820 6.990 17,000 +0.16(+2.34%)
Oct 26, 2022 6.680 7.230 6.570 6.830 27,539 -0.22(-3.12%)
Oct 25, 2022 6.760 7.100 6.760 7.050 19,503 +0.50(+7.63%)
Oct 24, 2022 6.640 6.640 6.280 6.550 11,605 +0.08(+1.24%)
Oct 21, 2022 6.170 6.485 6.150 6.470 8,037 +0.23(+3.69%)
Oct 20, 2022 6.150 6.500 6.150 6.240 33,943 +0.09(+1.46%)
Oct 19, 2022 6.350 6.390 6.080 6.150 44,234 -0.27(-4.21%)
Oct 18, 2022 6.430 6.680 6.255 6.420 22,476 +0.26(+4.22%)
Oct 17, 2022 6.040 6.230 6.040 6.160 20,214 +0.54(+9.61%)
Oct 14, 2022 6.130 6.150 5.620 5.620 14,860 -0.36(-6.02%)
Oct 13, 2022 5.580 6.060 5.350 5.980 106,706 +0.11(+1.87%)
Oct 12, 2022 6.060 6.060 5.870 5.870 2,015 -0.01(-0.17%)
Oct 11, 2022 6.020 6.030 5.710 5.880 26,429 -0.22(-3.61%)
Oct 10, 2022 6.500 6.500 6.025 6.100 18,668 -0.58(-8.68%)
Oct 07, 2022 6.950 6.995 6.590 6.680 22,027 -0.59(-8.12%)
Oct 06, 2022 7.390 7.460 7.180 7.270 16,369 +0.05(+0.69%)
Oct 05, 2022 7.090 7.349 6.850 7.220 14,337 +0.02(+0.28%)
Oct 04, 2022 6.930 7.250 6.880 7.200 44,780 +0.67(+10.26%)
Oct 03, 2022 6.390 6.650 6.380 6.530 22,463 +0.22(+3.49%)
Sep 30, 2022 6.400 6.580 6.310 6.310 16,597 -0.12(-1.94%)
Sep 29, 2022 6.350 6.500 6.250 6.435 20,667 -0.19(-2.80%)
Sep 28, 2022 6.270 6.675 6.260 6.620 24,019 +0.34(+5.41%)
Sep 27, 2022 6.310 6.330 6.120 6.280 16,733 +0.16(+2.61%)
Sep 26, 2022 6.300 6.470 6.110 6.120 19,263 -0.11(-1.77%)
Sep 23, 2022 6.420 6.420 6.110 6.230 28,111 -0.22(-3.41%)
Sep 22, 2022 6.780 6.780 6.437 6.450 11,640 -0.42(-6.11%)
Sep 21, 2022 6.950 7.269 6.810 6.870 55,549 -0.08(-1.15%)
Sep 20, 2022 7.043 7.148 6.938 6.950 5,683 -0.26(-3.61%)
Sep 19, 2022 7.000 7.230 6.980 7.210 17,829 +0.09(+1.26%)
Sep 16, 2022 7.260 7.300 7.010 7.120 45,924 -0.41(-5.44%)
Sep 15, 2022 7.880 7.997 7.530 7.530 16,338 -0.49(-6.11%)
Sep 14, 2022 8.000 8.090 7.850 8.020 18,660 +0.12(+1.52%)
Sep 13, 2022 7.970 8.120 7.690 7.900 52,348 -0.80(-9.20%)
Sep 12, 2022 8.600 8.700 8.460 8.700 24,073 +0.30(+3.63%)
Sep 09, 2022 8.020 8.470 8.020 8.395 51,096 +0.60(+7.77%)
Sep 08, 2022 7.660 7.820 7.560 7.790 32,734 +0.23(+3.04%)
Sep 07, 2022 7.310 7.650 7.210 7.560 13,111 +0.37(+5.15%)
Sep 06, 2022 7.290 7.380 7.130 7.190 6,092 -0.08(-1.10%)
Sep 02, 2022 7.640 7.700 7.160 7.270 14,528 -0.09(-1.22%)
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.