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: 6:30 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 (%)
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%)
Aug 01, 2023 9.570 9.629 9.310 9.540 9,069 +0.03(+0.33%)
Jul 31, 2023 9.250 9.570 9.250 9.508 30,210 +0.28(+3.02%)
Jul 28, 2023 9.190 9.340 9.075 9.230 32,399 +0.27(+3.04%)
Jul 27, 2023 9.400 9.470 8.900 8.957 17,094 -0.13(-1.48%)
Jul 26, 2023 9.150 9.316 8.900 9.092 11,727 -0.04(-0.46%)
Jul 25, 2023 9.060 9.259 9.060 9.134 10,582 +0.14(+1.59%)
Jul 24, 2023 9.160 9.160 8.870 8.991 31,241 -0.13(-1.39%)
Jul 21, 2023 9.440 9.440 9.100 9.118 14,979 +0.02(+0.18%)
Jul 20, 2023 9.600 9.680 9.090 9.101 25,827 -0.80(-8.07%)
Jul 19, 2023 10.00 10.13 9.760 9.900 44,217 +0.20(+2.06%)
Jul 18, 2023 9.600 9.890 9.495 9.700 23,494 +0.16(+1.68%)
Jul 17, 2023 9.290 9.590 9.280 9.540 12,984 +0.25(+2.69%)
Jul 14, 2023 9.530 9.530 9.290 9.290 30,438 -0.12(-1.27%)
Jul 13, 2023 9.180 9.420 9.080 9.410 19,727 +0.44(+4.91%)
Jul 12, 2023 9.190 9.190 8.830 8.970 18,600 +0.13(+1.47%)
Jul 11, 2023 8.700 8.850 8.630 8.840 10,009 +0.25(+2.91%)
Jul 10, 2023 8.260 8.590 8.221 8.590 5,879 +0.34(+4.18%)
Jul 07, 2023 8.000 8.400 8.000 8.245 7,774 +0.04(+0.47%)
Jul 06, 2023 8.200 8.255 8.000 8.206 7,775 -0.26(-3.11%)
Jul 05, 2023 8.450 8.530 8.390 8.470 14,387 -0.02(-0.19%)
Jul 03, 2023 8.540 8.540 8.421 8.485 21,684 -0.04(-0.48%)
Jun 30, 2023 8.500 8.660 8.500 8.526 16,652 +0.23(+2.81%)
Jun 29, 2023 8.470 8.470 8.280 8.293 8,310 -0.06(-0.72%)
Jun 28, 2023 8.280 8.500 8.280 8.353 12,036 +0.05(+0.64%)
Jun 27, 2023 8.040 8.350 8.040 8.300 16,530 +0.30(+3.70%)
Jun 26, 2023 8.150 8.320 7.970 8.004 26,571 -0.21(-2.53%)
Jun 23, 2023 8.175 8.400 8.061 8.211 16,242 -0.09(-1.07%)
Jun 22, 2023 8.250 8.310 8.030 8.300 20,822 +0.00(+0.03%)
Jun 21, 2023 8.670 8.720 8.280 8.297 25,826 -0.44(-5.02%)
Jun 20, 2023 8.750 8.840 8.540 8.736 24,713 -0.11(-1.29%)
Jun 16, 2023 9.300 9.300 8.800 8.850 17,956 -0.24(-2.61%)
Jun 15, 2023 8.540 9.100 8.410 9.087 21,988 +0.40(+4.63%)
Jun 14, 2023 8.690 8.790 8.540 8.685 20,998 +0.08(+0.98%)
Jun 13, 2023 8.710 8.740 8.480 8.600 26,747 +0.17(+1.99%)
Jun 12, 2023 8.300 8.433 8.250 8.433 22,171 +0.32(+3.98%)
Jun 09, 2023 8.210 8.300 7.984 8.110 24,362 +0.06(+0.77%)
Jun 08, 2023 8.010 8.090 7.913 8.048 17,742 +0.18(+2.31%)
Jun 07, 2023 8.570 8.570 7.830 7.866 27,139 -0.55(-6.58%)
Jun 06, 2023 8.150 8.489 8.140 8.420 23,621 +0.17(+2.06%)
Jun 05, 2023 8.250 8.320 7.890 8.251 20,188 +0.12(+1.46%)
Jun 02, 2023 8.100 8.300 8.040 8.132 27,039 +0.20(+2.53%)
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.