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 )

9.930 -0.420 (-4.06%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 30, 2022 5.800 5.940 5.770 5.900 26,936 -0.01(-0.17%)
Dec 29, 2022 5.740 5.980 5.721 5.910 23,107 +0.33(+5.91%)
Dec 28, 2022 5.570 5.709 5.550 5.580 21,316 -0.07(-1.24%)
Dec 27, 2022 5.600 5.722 5.530 5.650 20,685 -0.08(-1.40%)
Dec 23, 2022 5.790 5.790 5.667 5.730 11,295 -0.05(-0.87%)
Dec 22, 2022 5.890 5.890 5.600 5.780 36,408 -0.26(-4.30%)
Dec 21, 2022 5.950 6.120 5.895 6.040 19,123 +0.11(+1.85%)
Dec 20, 2022 5.905 6.005 5.871 5.930 11,099 +0.04(+0.68%)
Dec 19, 2022 6.000 6.090 5.860 5.890 15,793 -0.21(-3.44%)
Dec 16, 2022 6.040 6.290 6.010 6.100 23,334 -0.09(-1.45%)
Dec 15, 2022 6.360 6.540 6.170 6.190 21,219 -0.49(-7.34%)
Dec 14, 2022 6.750 6.900 6.520 6.680 37,713 +0.04(+0.60%)
Dec 13, 2022 7.130 7.130 6.537 6.640 52,660 +0.19(+2.95%)
Dec 12, 2022 6.210 6.485 6.210 6.450 129,993 +0.32(+5.22%)
Dec 09, 2022 6.130 6.270 6.130 6.130 12,208 +0.00(+0.00%)
Dec 08, 2022 5.900 6.310 5.836 6.130 45,177 +0.25(+4.25%)
Dec 07, 2022 5.880 6.010 5.819 5.880 14,957 -0.04(-0.68%)
Dec 06, 2022 6.078 6.078 5.810 5.920 20,296 -0.18(-2.95%)
Dec 05, 2022 6.590 6.590 6.010 6.100 29,537 -0.55(-8.27%)
Dec 02, 2022 6.570 6.770 6.530 6.650 26,665 -0.31(-4.45%)
Dec 01, 2022 6.800 6.990 6.731 6.960 11,164 +0.27(+4.04%)
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%)
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.