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 )

9.090 -0.570 (-5.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 6.190 6.351 6.190 6.351 12,989 -0.01(-0.13%)
Apr 27, 2023 6.250 6.420 6.200 6.360 9,259 +0.15(+2.35%)
Apr 26, 2023 6.270 6.349 6.210 6.214 6,216 +0.05(+0.73%)
Apr 25, 2023 6.610 6.610 6.169 6.169 10,322 -0.44(-6.61%)
Apr 24, 2023 6.750 6.760 6.500 6.605 18,433 -0.12(-1.83%)
Apr 21, 2023 6.719 6.748 6.702 6.729 1,973 +0.07(+1.04%)
Apr 20, 2023 6.610 6.791 6.610 6.660 16,588 -0.20(-2.92%)
Apr 19, 2023 6.730 6.870 6.670 6.860 8,136 -0.04(-0.58%)
Apr 18, 2023 6.910 7.060 6.880 6.900 8,306 -0.01(-0.15%)
Apr 17, 2023 6.850 6.939 6.810 6.910 6,234 +0.10(+1.53%)
Apr 14, 2023 6.860 6.920 6.691 6.806 23,465 -0.13(-1.93%)
Apr 13, 2023 6.840 6.946 6.800 6.940 18,267 +0.31(+4.68%)
Apr 12, 2023 6.920 6.920 6.620 6.630 17,194 -0.10(-1.50%)
Apr 11, 2023 6.700 6.770 6.591 6.731 9,053 -0.03(-0.51%)
Apr 10, 2023 6.730 6.765 6.630 6.765 3,958 -0.00(-0.00%)
Apr 06, 2023 6.650 6.765 6.420 6.765 7,290 +0.07(+1.09%)
Apr 05, 2023 6.899 6.900 6.610 6.692 13,307 -0.39(-5.57%)
Apr 04, 2023 7.080 7.137 7.021 7.087 5,418 -0.01(-0.19%)
Apr 03, 2023 7.270 7.270 7.010 7.100 8,852 -0.15(-2.07%)
Mar 31, 2023 6.885 7.260 6.885 7.250 37,763 +0.39(+5.65%)
Mar 30, 2023 6.860 6.910 6.800 6.862 5,660 +0.12(+1.74%)
Mar 29, 2023 6.690 6.750 6.600 6.744 5,471 +0.23(+3.60%)
Mar 28, 2023 6.540 6.540 6.480 6.510 1,961 -0.03(-0.47%)
Mar 27, 2023 6.530 6.590 6.480 6.540 11,113 +0.09(+1.40%)
Mar 24, 2023 6.471 6.471 6.370 6.450 6,542 -0.09(-1.38%)
Mar 23, 2023 6.490 6.700 6.450 6.540 8,458 +0.16(+2.52%)
Mar 22, 2023 6.740 6.740 6.379 6.379 6,753 -0.32(-4.79%)
Mar 21, 2023 6.470 6.734 6.470 6.701 4,138 +0.30(+4.76%)
Mar 20, 2023 6.480 6.480 6.270 6.396 13,502 -0.00(-0.06%)
Mar 17, 2023 6.330 6.413 6.317 6.400 6,587 -0.08(-1.20%)
Mar 16, 2023 6.060 6.510 6.060 6.478 9,392 +0.33(+5.33%)
Mar 15, 2023 5.900 6.150 5.900 6.150 7,201 -0.04(-0.68%)
Mar 14, 2023 6.130 6.195 6.100 6.192 1,617 +0.19(+3.17%)
Mar 13, 2023 5.880 6.121 5.750 6.002 8,124 +0.10(+1.73%)
Mar 10, 2023 6.250 6.250 5.810 5.900 18,104 -0.40(-6.35%)
Mar 09, 2023 6.710 6.740 6.300 6.300 8,240 -0.37(-5.55%)
Mar 08, 2023 6.621 6.738 6.580 6.670 8,747 -0.06(-0.88%)
Mar 07, 2023 6.830 6.835 6.671 6.729 4,496 -0.15(-2.12%)
Mar 06, 2023 6.888 7.050 6.850 6.875 5,689 -0.02(-0.32%)
Mar 03, 2023 6.700 6.900 6.700 6.897 6,623 +0.36(+5.46%)
Mar 02, 2023 6.360 6.620 6.341 6.540 2,855 +0.17(+2.67%)
Mar 01, 2023 6.450 6.450 6.311 6.370 2,461 -0.13(-2.00%)
Feb 28, 2023 6.470 6.530 6.470 6.500 7,827 +0.02(+0.31%)
Feb 27, 2023 6.490 6.570 6.460 6.480 1,810 +0.07(+1.09%)
Feb 24, 2023 6.500 6.500 6.330 6.410 18,290 -0.41(-5.94%)
Feb 23, 2023 6.810 6.815 6.641 6.815 3,423 +0.08(+1.26%)
Feb 22, 2023 6.720 6.830 6.700 6.730 17,276 +0.04(+0.60%)
Feb 21, 2023 6.750 6.765 6.650 6.690 27,012 -0.26(-3.74%)
Feb 17, 2023 7.020 7.070 6.835 6.950 24,299 -0.26(-3.61%)
Feb 16, 2023 7.270 7.440 7.200 7.210 31,851 -0.38(-5.01%)
Feb 15, 2023 7.440 7.590 7.280 7.590 25,778 +0.21(+2.85%)
Feb 14, 2023 7.010 7.499 7.000 7.380 21,660 +0.16(+2.22%)
Feb 13, 2023 7.145 7.264 7.120 7.220 11,354 +0.19(+2.70%)
Feb 10, 2023 7.090 7.200 6.930 7.030 34,932 -0.33(-4.48%)
Feb 09, 2023 7.640 7.740 7.280 7.360 31,602 -0.06(-0.81%)
Feb 08, 2023 7.600 7.630 7.361 7.420 15,155 -0.18(-2.37%)
Feb 07, 2023 7.130 7.651 7.080 7.600 18,974 +0.36(+4.97%)
Feb 06, 2023 7.320 7.445 7.210 7.240 16,821 -0.30(-3.98%)
Feb 03, 2023 7.670 7.910 7.420 7.540 31,299 -0.51(-6.34%)
Feb 02, 2023 7.860 8.230 7.860 8.050 45,926 +0.52(+6.91%)
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.