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 -0.16 (-1.51%)
Official Closing Price Updated: 4:10 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 (%)
Dec 29, 2023 11.12 11.12 10.83 10.90 19,597 -0.19(-1.71%)
Dec 28, 2023 11.20 11.23 11.07 11.09 6,854 +0.01(+0.09%)
Dec 27, 2023 11.17 11.17 10.99 11.08 10,603 -0.03(-0.27%)
Dec 26, 2023 10.96 11.11 10.95 11.11 22,415 +0.16(+1.46%)
Dec 22, 2023 10.95 11.00 10.79 10.95 23,393 +0.06(+0.55%)
Dec 21, 2023 10.74 10.97 10.69 10.89 15,505 +0.30(+2.83%)
Dec 20, 2023 10.76 11.01 10.59 10.59 35,654 -0.38(-3.51%)
Dec 19, 2023 10.79 11.02 10.79 10.97 32,987 +0.14(+1.34%)
Dec 18, 2023 10.70 10.93 10.64 10.83 55,098 +0.15(+1.40%)
Dec 15, 2023 10.44 10.80 10.40 10.68 37,277 +0.20(+1.91%)
Dec 14, 2023 10.64 10.70 10.30 10.48 28,344 -0.05(-0.49%)
Dec 13, 2023 10.31 10.54 10.05 10.53 12,743 +0.37(+3.61%)
Dec 12, 2023 10.00 10.19 10.00 10.16 8,695 +0.02(+0.25%)
Dec 11, 2023 9.790 10.23 9.790 10.14 38,467 +0.21(+2.17%)
Dec 08, 2023 9.719 9.980 9.690 9.925 5,987 +0.15(+1.48%)
Dec 07, 2023 9.590 9.810 9.591 9.780 7,696 +0.11(+1.15%)
Dec 06, 2023 10.02 10.02 9.660 9.669 35,153 -0.09(-0.93%)
Dec 05, 2023 9.580 9.810 9.570 9.760 19,503 -0.11(-1.11%)
Dec 04, 2023 9.750 9.880 9.588 9.870 24,207 -0.04(-0.38%)
Dec 01, 2023 9.430 9.920 9.400 9.908 50,107 +0.30(+3.10%)
Nov 30, 2023 9.730 9.730 9.390 9.610 17,383 +0.21(+2.23%)
Nov 29, 2023 9.120 9.551 9.120 9.400 13,291 +0.46(+5.15%)
Nov 28, 2023 8.740 9.000 8.740 8.940 4,724 +0.08(+0.90%)
Nov 27, 2023 8.770 8.990 8.770 8.860 5,386 +0.03(+0.34%)
Nov 24, 2023 8.670 8.920 8.670 8.830 2,353 +0.02(+0.23%)
Nov 22, 2023 8.790 8.885 8.790 8.810 17,717 +0.07(+0.80%)
Nov 21, 2023 8.850 8.950 8.740 8.740 4,677 -0.23(-2.56%)
Nov 20, 2023 8.800 9.010 8.770 8.970 29,495 +0.33(+3.82%)
Nov 17, 2023 8.460 8.690 8.460 8.640 31,177 +0.10(+1.17%)
Nov 16, 2023 8.490 8.650 8.455 8.540 27,287 -0.04(-0.47%)
Nov 15, 2023 8.620 8.820 8.580 8.580 32,730 -0.10(-1.15%)
Nov 14, 2023 8.500 8.680 8.500 8.680 8,993 +0.50(+6.15%)
Nov 13, 2023 8.170 8.180 8.070 8.177 10,664 +0.01(+0.08%)
Nov 10, 2023 7.770 8.180 7.750 8.170 10,672 +0.33(+4.25%)
Nov 09, 2023 8.015 8.100 7.790 7.837 9,879 -0.23(-2.89%)
Nov 08, 2023 8.190 8.210 8.005 8.070 18,989 +0.00(+0.02%)
Nov 07, 2023 7.940 8.150 7.940 8.068 6,598 +0.34(+4.40%)
Nov 06, 2023 7.660 7.729 7.580 7.729 1,185 -0.09(-1.17%)
Nov 03, 2023 7.660 7.845 7.510 7.820 12,376 +0.18(+2.36%)
Nov 02, 2023 7.610 7.680 7.530 7.640 8,176 +0.29(+3.95%)
Nov 01, 2023 7.360 7.410 7.230 7.350 4,231 -0.21(-2.78%)
Oct 31, 2023 7.360 7.570 7.360 7.560 4,414 +0.16(+2.16%)
Oct 30, 2023 7.220 7.410 7.180 7.400 34,710 +0.19(+2.64%)
Oct 27, 2023 7.340 7.340 7.180 7.210 9,297 -0.04(-0.55%)
Oct 26, 2023 7.480 7.630 7.140 7.250 34,582 -0.12(-1.63%)
Oct 25, 2023 7.770 7.770 7.340 7.370 27,272 -0.58(-7.28%)
Oct 24, 2023 7.911 8.000 7.820 7.949 7,154 +0.22(+2.83%)
Oct 23, 2023 7.570 7.860 7.510 7.730 60,759 -0.06(-0.75%)
Oct 20, 2023 8.040 8.063 7.730 7.789 33,103 -0.45(-5.48%)
Oct 19, 2023 8.350 8.500 8.130 8.240 39,279 -0.12(-1.43%)
Oct 18, 2023 8.600 8.600 8.359 8.359 1,970 -0.29(-3.36%)
Oct 17, 2023 8.450 8.780 8.450 8.650 7,350 +0.01(+0.08%)
Oct 16, 2023 8.700 8.710 8.640 8.643 29,774 +0.25(+2.97%)
Oct 13, 2023 8.520 8.520 8.310 8.393 9,789 -0.17(-1.95%)
Oct 12, 2023 8.750 8.750 8.520 8.560 2,666 -0.20(-2.30%)
Oct 11, 2023 8.880 8.880 8.705 8.761 5,542 +0.05(+0.54%)
Oct 10, 2023 8.590 8.850 8.590 8.715 11,501 +0.16(+1.90%)
Oct 09, 2023 8.550 8.630 8.550 8.552 16,331 +0.07(+0.85%)
Oct 06, 2023 7.750 8.530 7.750 8.480 24,702 +0.54(+6.80%)
Oct 05, 2023 7.820 7.990 7.750 7.940 3,678 -0.05(-0.58%)
Oct 04, 2023 7.980 7.986 7.860 7.986 1,327 +0.16(+1.99%)
Oct 03, 2023 8.010 8.053 7.740 7.830 41,452 -0.40(-4.86%)
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.