Skip to main content
Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
13.76
-1.26 (-8.41%)
Feb 21, 2025, 3:43 PM EST - Market closed

CLDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.8914.8913.7013.7613.76-8.41%34,640
Feb 20, 202515.4915.4914.3915.0215.02-2.21%34,344
Feb 19, 202515.6515.7815.2615.3615.36-2.91%9,007
Feb 18, 202515.7815.8215.5115.8215.820.83%3,390
Feb 14, 202515.9915.9915.3815.6915.69-1.83%27,552
Feb 13, 202515.8215.9815.6115.9815.981.83%18,092
Feb 12, 202515.2415.7815.2115.7015.70-0.06%16,663
Feb 11, 202516.0816.0815.6215.7015.70-2.76%13,322
Feb 10, 202516.0616.2916.0616.1516.152.74%23,519
Feb 7, 202516.2016.4115.7015.7215.72-2.78%17,978
Feb 6, 202516.4016.4816.0616.1716.17-1.79%6,070
Feb 5, 202516.3016.5016.0516.4716.471.38%14,961
Feb 4, 202516.3616.3615.9916.2416.241.61%33,647
Feb 3, 202515.2916.1315.1115.9815.98-0.04%20,176
Jan 31, 202516.2916.5515.8515.9915.991.65%47,153
Jan 30, 202515.9616.0915.6215.7315.73-1.87%30,424
Jan 29, 202516.6416.6415.7516.0316.03-2.26%32,526
Jan 28, 202515.5016.5515.3516.4016.406.08%33,784
Jan 27, 202514.4715.8914.4615.4615.46-0.39%45,575
Jan 24, 202515.8015.9415.4115.5215.520.65%23,118
Jan 23, 202515.2215.5015.1015.4215.42-0.26%18,379
Jan 22, 202515.4915.5715.2115.4615.461.58%71,222
Jan 21, 202515.0515.4114.6915.2215.223.40%48,648
Jan 17, 202514.9914.9914.5614.7214.721.59%7,644
Jan 16, 202514.4414.6314.2114.4914.491.47%14,638
Jan 15, 202514.2814.4814.2114.2814.284.23%16,497
Jan 14, 202513.5213.8413.5213.7013.703.47%3,110
Jan 13, 202513.0613.3012.9913.2413.24-1.27%18,895
Jan 10, 202513.6913.6913.3113.4113.41-3.74%99,988
Jan 8, 202513.8014.0013.6213.9313.930.08%17,155
Jan 7, 202514.8114.8113.7113.9213.92-5.43%23,630
Jan 6, 202514.4914.8114.4614.7214.723.52%12,974
Jan 3, 202513.7614.2413.7614.2214.224.09%4,757
Jan 2, 202513.7613.8813.4613.6613.66-0.07%27,618
Dec 31, 202414.0514.1213.5513.6713.67-2.15%24,190
Dec 30, 202413.9814.1913.6513.9713.97-3.52%23,798
Dec 27, 202414.8414.9814.1514.4814.48-3.47%8,790
Dec 26, 202415.0015.0414.9415.0015.00-0.76%7,579
Dec 24, 202414.8015.1414.7915.1215.122.34%20,067
Dec 23, 202414.7714.8614.5714.7714.77-1.86%20,176
Dec 20, 202414.0315.2413.9815.0515.054.66%38,936
Dec 19, 202415.0815.0914.3814.3814.38-0.83%25,121
Dec 18, 202416.1816.1814.4014.5014.50-9.66%21,860
Dec 17, 202416.5216.5216.0216.0516.05-2.85%12,945
Dec 16, 202416.3516.6416.2716.5216.521.77%15,143
Dec 13, 202416.5016.5216.0316.2316.23-2.38%31,824
Dec 12, 202416.5516.6616.5016.6316.63-0.78%29,904
Dec 11, 202416.2716.9116.2716.7616.763.71%78,676
Dec 10, 202416.6016.6016.0216.1616.16-3.18%36,105
Dec 9, 202417.7217.7216.5916.6916.69-3.89%79,364
Dec 6, 202417.1717.4717.0917.3717.374.92%46,473
Dec 5, 202417.1217.1616.4616.5516.55-2.70%44,396
Dec 4, 202416.3317.0316.1817.0117.019.09%63,004
Dec 3, 202415.4715.6515.3215.5915.590.08%13,145
Dec 2, 202415.6415.7415.5715.5815.580.58%14,848
Nov 29, 202415.5415.8015.4615.4915.49-0.06%4,773
Nov 27, 202415.7815.7815.2315.5015.50-2.80%34,175
Nov 26, 202416.2516.2815.7715.9515.95-2.76%20,523
Nov 25, 202417.1217.1216.2516.4016.40-0.06%28,398
Nov 22, 202415.7416.5415.7416.4116.414.66%68,041
Nov 21, 202416.9716.9715.3815.6815.682.08%80,839
Nov 20, 202415.1815.5014.9015.3615.362.81%34,858
Nov 19, 202414.1815.0114.0014.9414.944.40%25,015
Nov 18, 202413.9914.3713.9214.3114.312.29%43,529
Nov 15, 202414.5514.5513.8013.9913.99-4.05%46,515
Nov 14, 202415.0015.0014.5814.5814.58-2.52%17,450
Nov 13, 202415.1715.5814.6014.9614.96-0.68%66,726
Nov 12, 202414.5115.1014.4315.0615.061.69%35,448
Nov 11, 202413.9614.8613.9614.8114.818.06%15,917
Nov 8, 202413.8013.8013.5313.7113.710.62%10,076
Nov 7, 202413.0013.7713.0013.6213.625.08%11,148
Nov 6, 202412.5012.9612.3912.9612.968.41%19,785
Nov 5, 202411.7012.0011.6911.9611.963.15%6,095
Nov 4, 202411.6211.6811.5011.5911.59-0.39%10,177
Nov 1, 202411.7011.8411.5811.6411.642.55%11,784
Oct 31, 202411.4711.5311.2511.3511.35-1.93%22,004
Oct 30, 202411.7011.8011.5311.5711.57-1.45%13,214
Oct 29, 202411.5711.8011.5711.7411.742.45%10,139
Oct 28, 202411.4211.5311.3011.4611.461.86%7,669
Oct 25, 202411.4411.6111.1811.2511.25-0.44%19,901
Oct 24, 202411.3911.3911.2211.3011.302.73%7,717
Oct 23, 202411.2911.2910.8311.0011.00-2.78%39,140
Oct 22, 202411.4111.4111.2211.3111.31-0.61%2,605
Oct 21, 202411.2911.3811.1711.3811.38-0.40%6,643
Oct 18, 202411.4111.4811.3911.4311.431.71%1,453
Oct 17, 202411.2011.2611.0711.2411.240.71%17,345
Oct 16, 202411.1911.2011.0011.1611.160.44%12,827
Oct 15, 202411.3011.3011.0911.1111.11-2.17%14,556
Oct 14, 202411.4611.7011.2511.3611.36-0.03%51,453
Oct 11, 202411.2011.3911.1111.3611.363.09%34,310
Oct 10, 202410.7311.0310.7311.0211.021.57%20,001
Oct 9, 202410.5110.8510.5110.8510.853.43%20,416
Oct 8, 202410.1610.5710.1610.4910.493.42%18,106
Oct 7, 202410.3310.3410.1410.1410.14-1.81%5,665
Oct 4, 202410.2310.4010.0110.3310.334.47%10,105
Oct 3, 20249.989.999.839.899.89-0.46%2,991
Oct 2, 20249.969.979.909.939.931.47%11,976
Oct 1, 20249.809.839.799.799.79-4.03%1,197
Sep 30, 202410.1210.2010.1210.2010.200.01%11,388
Sep 27, 202410.1410.2910.1310.2010.200.57%3,850