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 )

9.560 -0.250 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
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%)
Oct 02, 2023 8.250 8.320 8.130 8.230 18,345 +0.03(+0.32%)
Sep 29, 2023 8.340 8.400 8.190 8.204 11,121 +0.14(+1.72%)
Sep 28, 2023 7.750 8.180 7.750 8.065 27,906 +0.06(+0.71%)
Sep 27, 2023 7.990 8.065 7.950 8.008 9,117 +0.13(+1.60%)
Sep 26, 2023 8.020 8.020 7.860 7.882 15,376 -0.29(-3.52%)
Sep 25, 2023 8.170 8.180 8.145 8.169 8,013 -0.03(-0.37%)
Sep 22, 2023 8.200 8.323 8.150 8.200 2,465 +0.10(+1.23%)
Sep 21, 2023 8.490 8.490 8.100 8.100 25,469 -0.50(-5.86%)
Sep 20, 2023 8.761 8.860 8.550 8.604 11,785 -0.08(-0.88%)
Sep 19, 2023 8.670 8.720 8.490 8.680 17,059 -0.06(-0.69%)
Sep 18, 2023 8.820 8.820 8.710 8.740 20,818 -0.08(-0.91%)
Sep 15, 2023 9.080 9.080 8.742 8.820 4,275 -0.25(-2.80%)
Sep 14, 2023 9.075 9.139 9.000 9.074 3,745 +0.05(+0.51%)
Sep 13, 2023 8.910 9.105 8.910 9.028 10,761 -0.11(-1.23%)
Sep 12, 2023 9.300 9.390 9.070 9.140 28,629 -0.45(-4.64%)
Sep 11, 2023 9.480 9.620 9.480 9.585 13,425 +0.11(+1.11%)
Sep 08, 2023 9.480 9.507 9.430 9.480 14,628 +0.01(+0.15%)
Sep 07, 2023 9.140 9.481 9.110 9.465 5,491 +0.01(+0.08%)
Sep 06, 2023 9.260 9.470 9.260 9.458 7,659 +0.05(+0.51%)
Sep 05, 2023 9.220 9.449 9.190 9.410 6,951 +0.04(+0.42%)
Sep 01, 2023 9.410 9.500 9.300 9.370 6,248 +0.11(+1.20%)
Aug 31, 2023 9.230 9.340 9.164 9.259 15,345 +0.33(+3.75%)
Aug 30, 2023 8.870 8.960 8.870 8.925 8,033 +0.10(+1.18%)
Aug 29, 2023 8.500 8.830 8.490 8.821 10,885 +0.34(+3.97%)
Aug 28, 2023 8.610 8.610 8.420 8.485 7,489 +0.00(+0.05%)
Aug 25, 2023 8.110 8.490 8.100 8.480 23,197 +0.36(+4.49%)
Aug 24, 2023 8.800 8.800 8.061 8.116 23,717 -0.40(-4.75%)
Aug 23, 2023 8.400 8.640 8.400 8.520 3,931 +0.19(+2.23%)
Aug 22, 2023 8.340 8.420 8.260 8.334 4,976 +0.02(+0.20%)
Aug 21, 2023 8.080 8.350 8.070 8.318 12,917 +0.30(+3.72%)
Aug 18, 2023 7.800 8.090 7.770 8.020 17,060 +0.05(+0.63%)
Aug 17, 2023 8.100 8.176 7.930 7.969 28,681 -0.32(-3.84%)
Aug 16, 2023 8.370 8.510 8.287 8.287 18,016 -0.11(-1.35%)
Aug 15, 2023 8.550 8.550 8.310 8.400 9,573 -0.18(-2.11%)
Aug 14, 2023 8.270 8.600 8.270 8.581 6,302 +0.14(+1.66%)
Aug 11, 2023 8.250 8.441 8.250 8.441 2,248 -0.05(-0.58%)
Aug 10, 2023 8.590 8.690 8.386 8.490 11,874 +0.21(+2.54%)
Aug 09, 2023 8.560 8.560 8.235 8.280 6,603 -0.14(-1.61%)
Aug 08, 2023 8.545 8.550 8.230 8.416 31,655 -0.33(-3.77%)
Aug 07, 2023 8.730 8.749 8.595 8.745 5,591 +0.07(+0.78%)
Aug 04, 2023 8.790 8.930 8.670 8.678 5,752 +0.02(+0.28%)
Aug 03, 2023 8.550 8.660 8.550 8.654 12,925 -0.07(-0.75%)
Aug 02, 2023 9.130 9.130 8.600 8.719 30,839 -0.82(-8.61%)
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.