Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
14.24
-0.06 (-0.43%)
Jun 6, 2025, 4:00 PM - Market closed
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.33 | 14.40 | 14.20 | 14.24 | 14.24 | -0.45% | 3,403 |
| Jun 5, 2025 | 14.37 | 14.60 | 14.30 | 14.30 | 14.30 | 0.81% | 3,216 |
| Jun 4, 2025 | 14.36 | 14.36 | 14.17 | 14.19 | 14.19 | -0.29% | 19,596 |
| Jun 3, 2025 | 14.00 | 14.28 | 13.85 | 14.23 | 14.23 | 2.68% | 5,701 |
| Jun 2, 2025 | 13.80 | 13.92 | 13.50 | 13.86 | 13.86 | 0.66% | 1,712 |
| May 30, 2025 | 13.53 | 13.77 | 13.40 | 13.77 | 13.77 | 2.72% | 3,075 |
| May 29, 2025 | 13.60 | 13.60 | 13.25 | 13.40 | 13.40 | 0.30% | 4,766 |
| May 28, 2025 | 13.50 | 13.50 | 13.31 | 13.36 | 13.36 | -0.65% | 7,363 |
| May 27, 2025 | 13.40 | 13.52 | 13.37 | 13.45 | 13.45 | 3.34% | 8,081 |
| May 23, 2025 | 13.04 | 13.08 | 12.70 | 13.02 | 13.02 | -3.71% | 11,954 |
| May 22, 2025 | 13.47 | 13.68 | 13.40 | 13.52 | 13.52 | 2.29% | 2,569 |
| May 21, 2025 | 13.44 | 13.75 | 13.12 | 13.21 | 13.21 | -3.68% | 5,810 |
| May 20, 2025 | 13.55 | 13.72 | 13.54 | 13.72 | 13.72 | -0.01% | 4,581 |
| May 19, 2025 | 13.49 | 13.78 | 13.49 | 13.72 | 13.72 | -0.99% | 7,290 |
| May 16, 2025 | 13.74 | 13.91 | 13.65 | 13.86 | 13.86 | 1.97% | 14,458 |
| May 15, 2025 | 13.52 | 13.67 | 13.33 | 13.59 | 13.59 | -0.78% | 13,766 |
| May 14, 2025 | 13.60 | 13.86 | 13.54 | 13.70 | 13.70 | -0.47% | 9,910 |
| May 13, 2025 | 13.35 | 13.95 | 13.35 | 13.76 | 13.76 | 2.84% | 11,957 |
| May 12, 2025 | 13.00 | 13.43 | 13.00 | 13.38 | 13.38 | 5.60% | 23,671 |
| May 9, 2025 | 12.93 | 12.93 | 12.51 | 12.67 | 12.67 | -0.92% | 14,005 |
| May 8, 2025 | 12.65 | 13.01 | 12.55 | 12.79 | 12.79 | 3.27% | 19,781 |
| May 7, 2025 | 12.24 | 12.38 | 12.13 | 12.38 | 12.38 | 1.12% | 6,952 |
| May 6, 2025 | 11.98 | 12.34 | 11.98 | 12.25 | 12.25 | -1.40% | 3,979 |
| May 5, 2025 | 12.33 | 12.53 | 12.24 | 12.42 | 12.42 | 0.27% | 45,355 |
| May 2, 2025 | 12.30 | 12.48 | 12.24 | 12.39 | 12.39 | 2.18% | 16,747 |
| May 1, 2025 | 12.41 | 12.53 | 12.12 | 12.12 | 12.12 | 1.02% | 9,136 |
| Apr 30, 2025 | 11.61 | 12.00 | 11.27 | 12.00 | 12.00 | 0.29% | 16,379 |
| Apr 29, 2025 | 11.64 | 11.99 | 11.64 | 11.97 | 11.97 | 2.45% | 8,353 |
| Apr 28, 2025 | 11.62 | 11.76 | 11.42 | 11.68 | 11.68 | 0.90% | 3,221 |
| Apr 25, 2025 | 11.36 | 11.59 | 11.36 | 11.58 | 11.58 | 1.62% | 10,766 |
| Apr 24, 2025 | 10.60 | 11.40 | 10.60 | 11.39 | 11.39 | 10.03% | 27,924 |
| Apr 23, 2025 | 10.71 | 10.71 | 10.30 | 10.35 | 10.35 | 6.61% | 19,584 |
| Apr 22, 2025 | 9.53 | 9.83 | 9.53 | 9.71 | 9.71 | 5.39% | 4,478 |
| Apr 21, 2025 | 9.58 | 9.58 | 9.06 | 9.21 | 9.21 | -6.20% | 4,141 |
| Apr 17, 2025 | 9.80 | 9.95 | 9.80 | 9.82 | 9.82 | -1.69% | 1,511 |
| Apr 16, 2025 | 10.18 | 10.18 | 9.83 | 9.99 | 9.99 | -3.25% | 2,859 |
| Apr 15, 2025 | 10.05 | 10.39 | 10.05 | 10.33 | 10.33 | 2.22% | 3,444 |
| Apr 14, 2025 | 10.12 | 10.31 | 10.10 | 10.10 | 10.10 | 2.10% | 4,934 |
| Apr 11, 2025 | 9.49 | 9.90 | 9.49 | 9.90 | 9.90 | 2.21% | 738 |
| Apr 10, 2025 | 10.00 | 10.01 | 9.40 | 9.68 | 9.68 | -8.41% | 4,632 |
| Apr 9, 2025 | 8.73 | 10.65 | 8.56 | 10.57 | 10.57 | 23.93% | 25,840 |
| Apr 8, 2025 | 9.42 | 9.58 | 8.40 | 8.53 | 8.53 | -4.35% | 10,667 |
| Apr 7, 2025 | 8.44 | 9.63 | 7.94 | 8.92 | 8.92 | -1.47% | 9,580 |
| Apr 4, 2025 | 9.63 | 9.63 | 8.98 | 9.05 | 9.05 | -11.37% | 17,651 |
| Apr 3, 2025 | 10.79 | 10.79 | 10.09 | 10.21 | 10.21 | -11.84% | 12,803 |
| Apr 2, 2025 | 11.08 | 11.58 | 11.08 | 11.58 | 11.58 | 2.59% | 2,033 |
| Apr 1, 2025 | 10.96 | 11.29 | 10.96 | 11.29 | 11.29 | 2.36% | 1,069 |
| Mar 31, 2025 | 10.94 | 11.03 | 10.58 | 11.03 | 11.03 | -2.22% | 3,619 |
| Mar 28, 2025 | 11.81 | 11.81 | 11.15 | 11.28 | 11.28 | -5.84% | 60,119 |
| Mar 27, 2025 | 11.94 | 12.07 | 11.90 | 11.98 | 11.98 | -2.45% | 18,537 |