Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
11.39
+1.04 (10.05%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.60 | 11.40 | 10.60 | 11.39 | 11.39 | 10.03% | 27,874 |
| 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 |
| Mar 26, 2025 | 12.74 | 12.74 | 12.20 | 12.28 | 12.28 | -4.53% | 7,350 |
| Mar 25, 2025 | 12.92 | 13.00 | 12.83 | 12.86 | 12.86 | 1.64% | 5,167 |
| Mar 24, 2025 | 12.33 | 12.66 | 12.33 | 12.66 | 12.65 | 5.76% | 24,303 |
| Mar 21, 2025 | 11.60 | 11.97 | 11.60 | 11.97 | 11.96 | 0.36% | 4,385 |
| Mar 20, 2025 | 12.02 | 12.07 | 11.92 | 11.92 | 11.92 | -1.45% | 2,017 |
| Mar 19, 2025 | 11.93 | 12.23 | 11.91 | 12.10 | 12.09 | 4.26% | 16,982 |
| Mar 18, 2025 | 11.36 | 11.61 | 11.36 | 11.61 | 11.60 | -1.84% | 3,631 |
| Mar 17, 2025 | 11.68 | 11.96 | 11.57 | 11.82 | 11.82 | 2.26% | 3,456 |
| Mar 14, 2025 | 11.08 | 11.57 | 11.08 | 11.56 | 11.56 | 9.34% | 5,894 |
| Mar 13, 2025 | 11.22 | 11.22 | 10.55 | 10.57 | 10.57 | -7.16% | 10,909 |
| Mar 12, 2025 | 11.40 | 11.40 | 11.09 | 11.39 | 11.38 | 3.07% | 10,439 |
| Mar 11, 2025 | 10.75 | 11.21 | 10.71 | 11.05 | 11.05 | 1.39% | 11,744 |
| Mar 10, 2025 | 11.79 | 11.79 | 10.72 | 10.90 | 10.89 | -11.31% | 17,906 |
| Mar 7, 2025 | 12.25 | 12.29 | 11.52 | 12.29 | 12.28 | -0.53% | 12,099 |
| Mar 6, 2025 | 13.15 | 13.15 | 12.25 | 12.36 | 12.35 | -6.99% | 3,181 |
| Mar 5, 2025 | 12.70 | 13.28 | 12.68 | 13.28 | 13.28 | 3.30% | 25,760 |
| Mar 4, 2025 | 12.38 | 13.32 | 11.98 | 12.86 | 12.85 | 0.70% | 15,035 |
| Mar 3, 2025 | 13.56 | 13.62 | 12.66 | 12.77 | 12.76 | -3.04% | 6,657 |
| Feb 28, 2025 | 12.76 | 13.17 | 12.61 | 13.17 | 13.16 | 2.73% | 8,576 |
| Feb 27, 2025 | 13.76 | 13.76 | 12.82 | 12.82 | 12.81 | -4.05% | 26,986 |
| Feb 26, 2025 | 13.02 | 13.58 | 13.02 | 13.36 | 13.35 | 3.09% | 37,705 |
| Feb 25, 2025 | 13.13 | 13.13 | 12.52 | 12.96 | 12.95 | -3.71% | 33,938 |
| Feb 24, 2025 | 13.70 | 13.75 | 13.01 | 13.46 | 13.45 | -2.16% | 23,893 |
| Feb 21, 2025 | 14.89 | 14.89 | 13.70 | 13.76 | 13.75 | -8.41% | 34,640 |
| Feb 20, 2025 | 15.49 | 15.49 | 14.39 | 15.02 | 15.01 | -2.21% | 34,344 |
| Feb 19, 2025 | 15.65 | 15.78 | 15.26 | 15.36 | 15.35 | -2.91% | 9,007 |
| Feb 18, 2025 | 15.78 | 15.82 | 15.51 | 15.82 | 15.81 | 0.83% | 3,390 |
| Feb 14, 2025 | 15.99 | 15.99 | 15.38 | 15.69 | 15.68 | -1.83% | 27,552 |
| Feb 13, 2025 | 15.82 | 15.98 | 15.61 | 15.98 | 15.97 | 1.83% | 18,092 |
| Feb 12, 2025 | 15.24 | 15.78 | 15.21 | 15.70 | 15.69 | -0.06% | 16,663 |