Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 9.000 9.340 8.467 8.641 37,612 +0.06(+0.71%)
May 31, 2022 8.940 8.940 8.540 8.580 29,656 -0.36(-4.03%)
May 27, 2022 8.530 8.960 8.530 8.940 52,914 +0.62(+7.50%)
May 26, 2022 7.930 8.380 7.930 8.316 35,102 +0.38(+4.74%)
May 25, 2022 7.250 8.080 7.250 7.940 23,617 +0.50(+6.72%)
May 24, 2022 7.620 7.620 7.250 7.440 30,460 -0.51(-6.42%)
May 23, 2022 7.860 7.950 7.510 7.950 28,134 +0.18(+2.29%)
May 20, 2022 8.080 8.160 7.275 7.772 62,122 +0.12(+1.59%)
May 19, 2022 7.490 7.960 7.175 7.650 56,626 +0.42(+5.83%)
May 18, 2022 7.630 7.850 7.125 7.229 35,275 -0.73(-9.19%)
May 17, 2022 8.250 8.320 7.610 7.960 39,667 +0.17(+2.18%)
May 16, 2022 8.370 8.480 7.450 7.790 53,954 -0.63(-7.48%)
May 13, 2022 7.950 8.500 7.950 8.420 63,610 +0.92(+12.27%)
May 12, 2022 6.950 7.680 6.730 7.500 56,688 +0.41(+5.78%)
May 11, 2022 7.630 8.100 7.070 7.090 37,452 -0.77(-9.81%)
May 10, 2022 8.340 8.614 7.360 7.861 26,994 +0.06(+0.78%)
May 09, 2022 8.390 8.471 7.750 7.800 46,521 -0.91(-10.45%)
May 06, 2022 9.560 9.560 8.450 8.710 33,855 -0.88(-9.15%)
May 05, 2022 10.76 10.76 9.320 9.587 24,808 -1.40(-12.77%)
May 04, 2022 10.42 10.99 9.560 10.99 10,950 +0.73(+7.09%)
May 03, 2022 10.47 10.47 10.26 10.26 2,901 -0.28(-2.63%)
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.