Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.66 | 9.76 | 9.55 | 9.65 | 9.65 | 8,136 |
| May 02, 2024 | 9.25 | 9.39 | 9.06 | 9.33 | 9.33 | 8,100 |
| May 01, 2024 | 9.15 | 9.50 | 9.01 | 9.18 | 9.18 | 9,400 |
| Apr 30, 2024 | 9.56 | 9.56 | 9.09 | 9.09 | 9.09 | 10,600 |
| Apr 29, 2024 | 9.73 | 9.78 | 9.62 | 9.66 | 9.66 | 8,200 |
| Apr 26, 2024 | 9.64 | 9.78 | 9.64 | 9.70 | 9.70 | 2,900 |
| Apr 25, 2024 | 9.36 | 9.60 | 9.26 | 9.52 | 9.52 | 7,200 |
| Apr 24, 2024 | 9.82 | 9.86 | 9.61 | 9.71 | 9.71 | 6,700 |
| Apr 23, 2024 | 9.47 | 9.84 | 9.47 | 9.73 | 9.73 | 17,000 |
| Apr 22, 2024 | 9.21 | 9.47 | 9.20 | 9.38 | 9.38 | 3,800 |
| Apr 19, 2024 | 9.35 | 9.35 | 9.07 | 9.10 | 9.10 | 8,900 |
| Apr 18, 2024 | 9.43 | 9.63 | 9.31 | 9.31 | 9.31 | 10,000 |
| Apr 17, 2024 | 9.59 | 9.70 | 9.32 | 9.41 | 9.41 | 18,900 |
| Apr 16, 2024 | 9.63 | 9.75 | 9.56 | 9.64 | 9.64 | 9,900 |
| Apr 15, 2024 | 10.28 | 10.28 | 9.67 | 9.67 | 9.67 | 13,200 |
| Apr 12, 2024 | 10.53 | 10.53 | 10.33 | 10.37 | 10.37 | 6,300 |
| Apr 11, 2024 | 10.70 | 10.81 | 10.68 | 10.78 | 10.78 | 1,900 |
| Apr 10, 2024 | 10.47 | 10.70 | 10.47 | 10.64 | 10.64 | 21,300 |
| Apr 09, 2024 | 10.82 | 10.93 | 10.80 | 10.89 | 10.89 | 11,000 |
| Apr 08, 2024 | 10.75 | 10.81 | 10.65 | 10.81 | 10.81 | 20,600 |
| Apr 05, 2024 | 10.67 | 10.90 | 10.67 | 10.75 | 10.75 | 3,900 |
| Apr 04, 2024 | 11.00 | 11.19 | 10.69 | 10.69 | 10.69 | 13,000 |
| Apr 03, 2024 | 10.80 | 11.03 | 10.80 | 10.85 | 10.85 | 6,200 |
| Apr 02, 2024 | 10.89 | 10.92 | 10.55 | 10.85 | 10.85 | 18,300 |
| Apr 01, 2024 | 11.41 | 11.41 | 11.00 | 11.20 | 11.20 | 43,100 |
| Mar 28, 2024 | 11.58 | 11.59 | 11.36 | 11.45 | 11.45 | 12,000 |
| Mar 27, 2024 | 11.77 | 11.77 | 11.41 | 11.50 | 11.50 | 8,300 |
| Mar 26, 2024 | 11.60 | 11.65 | 11.51 | 11.51 | 11.51 | 7,200 |
| Mar 25, 2024 | 11.39 | 11.53 | 11.39 | 11.49 | 11.49 | 4,300 |
| Mar 22, 2024 | 11.57 | 11.57 | 11.29 | 11.38 | 11.38 | 9,200 |
| Mar 21, 2024 | 11.64 | 11.83 | 11.53 | 11.57 | 11.57 | 10,800 |
| Mar 20, 2024 | 11.21 | 11.49 | 11.15 | 11.48 | 11.48 | 14,900 |
| Mar 19, 2024 | 10.91 | 11.20 | 10.91 | 11.20 | 11.20 | 2,100 |
| Mar 18, 2024 | 11.00 | 11.28 | 11.00 | 11.06 | 11.06 | 19,300 |
| Mar 15, 2024 | 11.41 | 11.41 | 10.92 | 11.00 | 11.00 | 21,900 |
| Mar 14, 2024 | 11.83 | 11.83 | 11.46 | 11.65 | 11.65 | 10,600 |
| Mar 13, 2024 | 11.87 | 12.05 | 11.81 | 11.81 | 11.81 | 9,000 |
| Mar 12, 2024 | 11.51 | 11.90 | 11.43 | 11.85 | 11.85 | 20,500 |
| Mar 11, 2024 | 11.30 | 11.54 | 11.24 | 11.38 | 11.38 | 12,700 |
| Mar 08, 2024 | 11.38 | 11.71 | 11.23 | 11.35 | 11.35 | 42,900 |
| Mar 07, 2024 | 11.21 | 11.41 | 10.96 | 11.33 | 11.33 | 120,600 |
| Mar 06, 2024 | 11.29 | 11.42 | 10.86 | 11.00 | 11.00 | 27,600 |
| Mar 05, 2024 | 11.31 | 11.31 | 10.51 | 10.58 | 10.58 | 149,200 |
| Mar 04, 2024 | 11.61 | 11.66 | 11.49 | 11.53 | 11.53 | 17,700 |
| Mar 01, 2024 | 11.59 | 11.65 | 11.51 | 11.61 | 11.61 | 16,900 |
| Feb 29, 2024 | 11.58 | 11.65 | 11.44 | 11.52 | 11.52 | 19,500 |
| Feb 28, 2024 | 11.43 | 11.67 | 11.35 | 11.56 | 11.56 | 35,700 |
| Feb 27, 2024 | 11.69 | 11.74 | 11.53 | 11.66 | 11.66 | 6,400 |
| Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 11.56 | 73,300 |
| Feb 23, 2024 | 11.34 | 11.46 | 11.16 | 11.28 | 11.28 | 36,600 |
| Feb 22, 2024 | 10.98 | 11.30 | 10.98 | 11.13 | 11.13 | 31,400 |
| Feb 21, 2024 | 10.54 | 10.76 | 10.35 | 10.59 | 10.59 | 58,600 |
| Feb 20, 2024 | 11.40 | 11.40 | 10.92 | 11.17 | 11.17 | 19,000 |
| Feb 16, 2024 | 12.03 | 12.03 | 11.53 | 11.57 | 11.57 | 37,100 |
| Feb 15, 2024 | 12.24 | 12.24 | 11.96 | 12.05 | 12.05 | 20,000 |
| Feb 14, 2024 | 12.01 | 12.24 | 11.91 | 12.23 | 12.23 | 10,800 |
| Feb 13, 2024 | 11.44 | 11.92 | 11.14 | 11.68 | 11.68 | 41,900 |
| Feb 12, 2024 | 12.65 | 12.65 | 12.24 | 12.24 | 12.24 | 29,700 |
| Feb 09, 2024 | 12.41 | 12.66 | 12.41 | 12.58 | 12.58 | 65,100 |
| Feb 08, 2024 | 11.90 | 12.25 | 11.80 | 12.10 | 12.10 | 66,100 |
| Feb 07, 2024 | 11.72 | 12.00 | 11.62 | 11.90 | 11.90 | 23,900 |
| Feb 06, 2024 | 11.59 | 11.59 | 11.32 | 11.53 | 11.53 | 8,600 |
| Feb 05, 2024 | 11.88 | 11.95 | 11.32 | 11.60 | 11.60 | 26,200 |
| Feb 02, 2024 | 11.68 | 12.01 | 11.63 | 11.93 | 11.93 | 88,400 |
| Feb 01, 2024 | 11.77 | 11.88 | 11.64 | 11.88 | 11.88 | 5,900 |
| Jan 31, 2024 | 11.98 | 12.07 | 11.55 | 11.55 | 11.55 | 66,900 |
| Jan 30, 2024 | 12.41 | 12.41 | 12.09 | 12.21 | 12.21 | 21,500 |
| Jan 29, 2024 | 11.70 | 12.34 | 11.70 | 12.34 | 12.34 | 22,600 |
| Jan 26, 2024 | 11.76 | 11.87 | 11.66 | 11.74 | 11.74 | 41,200 |
| Jan 25, 2024 | 11.85 | 11.98 | 11.64 | 11.77 | 11.77 | 18,500 |
| Jan 24, 2024 | 12.01 | 12.19 | 11.83 | 11.83 | 11.83 | 62,900 |
| Jan 23, 2024 | 11.74 | 11.77 | 11.60 | 11.77 | 11.77 | 21,700 |
| Jan 22, 2024 | 11.69 | 11.82 | 11.60 | 11.67 | 11.67 | 31,500 |
| Jan 19, 2024 | 11.11 | 11.40 | 11.00 | 11.35 | 11.35 | 17,300 |
| Jan 18, 2024 | 10.98 | 11.03 | 10.84 | 11.03 | 11.03 | 16,700 |
| Jan 17, 2024 | 10.74 | 10.80 | 10.43 | 10.80 | 10.80 | 22,200 |
| Jan 16, 2024 | 11.00 | 11.07 | 10.75 | 11.00 | 11.00 | 9,200 |
| Jan 12, 2024 | 11.23 | 11.23 | 11.00 | 11.06 | 11.06 | 12,700 |
| Jan 11, 2024 | 10.95 | 11.09 | 10.69 | 11.04 | 11.04 | 49,600 |
| Jan 10, 2024 | 10.54 | 10.86 | 10.54 | 10.82 | 10.82 | 8,800 |
| Jan 09, 2024 | 10.25 | 10.67 | 10.25 | 10.53 | 10.53 | 21,100 |
| Jan 08, 2024 | 9.90 | 10.46 | 9.90 | 10.46 | 10.46 | 29,900 |
| Jan 05, 2024 | 9.99 | 10.00 | 9.79 | 9.85 | 9.85 | 9,900 |
| Jan 04, 2024 | 9.75 | 9.88 | 9.75 | 9.80 | 9.80 | 14,600 |
| Jan 03, 2024 | 9.95 | 9.98 | 9.71 | 9.79 | 9.79 | 32,400 |
| Jan 02, 2024 | 10.74 | 10.74 | 10.11 | 10.22 | 10.22 | 20,200 |
| Dec 29, 2023 | 11.12 | 11.12 | 10.83 | 10.90 | 10.90 | 19,600 |
| Dec 28, 2023 | 11.20 | 11.23 | 11.07 | 11.09 | 11.09 | 6,900 |
| Dec 27, 2023 | 11.17 | 11.17 | 10.99 | 11.08 | 11.08 | 10,600 |
| Dec 26, 2023 | 10.96 | 11.11 | 10.95 | 11.11 | 11.11 | 22,400 |
| Dec 22, 2023 | 10.95 | 11.00 | 10.79 | 10.95 | 10.95 | 23,400 |
| Dec 21, 2023 | 10.74 | 10.97 | 10.69 | 10.89 | 10.89 | 15,500 |
| Dec 20, 2023 | 10.76 | 11.01 | 10.59 | 10.59 | 10.59 | 35,700 |
| Dec 19, 2023 | 10.79 | 11.02 | 10.79 | 10.98 | 10.98 | 33,000 |
| Dec 18, 2023 | 10.70 | 10.93 | 10.64 | 10.83 | 10.83 | 55,100 |
| Dec 15, 2023 | 10.44 | 10.80 | 10.40 | 10.68 | 10.68 | 37,300 |
| Dec 14, 2023 | 10.64 | 10.70 | 10.30 | 10.48 | 10.48 | 28,300 |
| Dec 13, 2023 | 10.31 | 10.54 | 10.05 | 10.53 | 10.53 | 12,700 |
| Dec 12, 2023 | 10.00 | 10.19 | 10.00 | 10.16 | 10.16 | 8,700 |
| Dec 11, 2023 | 9.79 | 10.23 | 9.79 | 10.14 | 10.14 | 38,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.