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 )

8.382 -0.068 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
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%)
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.