Skip to main content
Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
11.35
-0.22 (-1.93%)
Oct 31, 2024, 3:50 PM EDT - Market closed

CLDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202411.4711.5311.2511.4611.46-0.95%21,725
Oct 30, 202411.7011.8011.5311.5711.57-1.45%13,214
Oct 29, 202411.5711.8011.5711.7411.742.44%10,139
Oct 28, 202411.4211.5311.3011.4611.461.87%7,700
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, 202411.2911.2910.8311.0011.00-2.74%39,140
Oct 22, 202411.4111.4111.2211.3111.31-0.62%2,605
Oct 21, 202411.2911.3811.1711.3811.38-0.44%6,643
Oct 18, 202411.4111.4811.3911.4311.431.69%1,500
Oct 17, 202411.2011.2611.0711.2411.240.72%17,345
Oct 16, 202411.1911.2011.0011.1611.160.45%12,827
Oct 15, 202411.3011.3011.0911.1111.11-2.20%14,600
Oct 14, 202411.4611.7011.2511.3611.36-51,500
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, 202410.1610.5710.1610.4910.493.45%18,106
Oct 7, 202410.3310.3410.1410.1410.14-1.84%5,700
Oct 4, 202410.2310.4010.0110.3310.334.45%10,105
Oct 3, 20249.989.999.839.899.89-0.40%3,000
Oct 2, 20249.969.979.909.939.931.43%12,000
Oct 1, 20249.809.839.799.799.79-4.02%1,200
Sep 30, 202410.1210.2010.1210.2010.20-11,400
Sep 27, 202410.1410.2910.1310.2010.200.59%3,900
Sep 26, 202410.1110.149.9310.1410.142.32%4,936
Sep 25, 202410.0310.049.869.919.91-2.08%5,222
Sep 24, 202410.0610.1210.0610.1210.120.20%6,100
Sep 23, 202410.0710.1210.0410.1010.10-0.20%3,614
Sep 20, 202410.0410.129.8710.1210.121.40%13,425
Sep 19, 20249.8410.069.849.989.984.83%11,800
Sep 18, 20249.549.559.459.529.52-0.52%2,333
Sep 17, 20249.769.769.579.579.57-1.44%1,500
Sep 16, 20249.569.829.569.719.710.62%2,300
Sep 13, 20249.619.729.619.659.650.84%3,315
Sep 12, 20249.599.709.549.579.571.16%11,000
Sep 11, 20249.129.489.079.469.462.05%2,000
Sep 10, 20249.309.309.189.279.271.87%2,043
Sep 9, 20249.149.209.079.109.101.45%3,600
Sep 6, 20248.879.018.878.978.97-2.18%5,500
Sep 5, 20249.279.279.049.179.17-1.61%4,900
Sep 4, 20249.209.359.209.329.32-1.58%1,517
Sep 3, 20249.919.949.479.479.47-4.44%3,714
Aug 30, 202410.0810.089.719.919.910.41%12,119
Aug 29, 20249.5410.049.549.879.874.56%18,017
Aug 28, 20249.749.749.359.449.44-2.28%6,900
Aug 27, 20249.459.669.459.669.66-0.51%2,218
Aug 26, 20249.629.739.629.719.710.94%3,820
Aug 23, 20249.449.689.449.629.624.23%3,814
Aug 22, 20249.509.509.239.239.23-2.53%2,845
Aug 21, 20249.329.529.309.479.471.83%4,300
Aug 20, 20249.429.429.269.309.30-0.64%1,847
Aug 19, 20249.229.369.209.369.362.63%2,900
Aug 16, 20249.039.159.019.129.120.66%6,735
Aug 15, 20249.089.159.049.069.063.78%7,318
Aug 14, 20248.748.838.738.738.730.23%1,306
Aug 13, 20248.388.758.388.718.714.81%14,511
Aug 12, 20248.418.478.318.318.31-2.00%4,316
Aug 9, 20248.378.558.378.488.481.92%8,803
Aug 8, 20248.168.358.168.328.325.05%4,702
Aug 7, 20248.338.437.927.927.92-1.74%3,300
Aug 6, 20248.108.208.048.068.062.94%3,313
Aug 5, 20247.158.027.147.837.83-6.34%14,600
Aug 2, 20248.498.498.198.368.36-6.28%21,600
Aug 1, 20249.439.448.818.928.92-4.90%3,300
Jul 31, 20249.439.519.379.389.381.41%7,206
Jul 30, 20249.199.259.139.259.25-1.91%1,316
Jul 29, 20249.659.659.419.439.43-1.15%3,500
Jul 26, 20249.439.659.439.549.542.03%7,501
Jul 25, 20249.029.539.029.359.354.12%5,200
Jul 24, 20249.429.488.988.988.98-6.46%14,949
Jul 23, 20249.689.719.609.609.601.80%8,400
Jul 22, 20249.459.459.389.439.430.43%3,834
Jul 19, 20249.239.429.229.399.390.21%3,799
Jul 18, 20249.759.759.309.379.37-3.90%12,795
Jul 17, 20249.979.979.669.759.75-3.47%9,777
Jul 16, 20249.9610.119.9610.1010.102.02%15,255
Jul 15, 20249.8410.089.849.909.901.23%9,322
Jul 12, 20249.489.829.489.789.782.84%19,868
Jul 11, 20249.389.749.359.519.512.15%33,948
Jul 10, 20249.379.379.169.319.31-0.75%15,750
Jul 9, 20249.709.709.319.389.38-2.90%21,118
Jul 8, 20249.809.809.649.669.66-1.73%19,902
Jul 5, 20249.719.929.689.839.831.03%18,955
Jul 3, 20249.759.799.689.739.73-8,190
Jul 2, 20249.679.769.659.739.730.83%10,354
Jul 1, 20249.539.719.469.659.650.42%15,322
Jun 28, 20249.649.699.529.619.610.84%20,853
Jun 27, 20249.079.619.079.539.534.73%32,291
Jun 26, 20249.079.109.079.109.100.89%1,435
Jun 25, 20248.919.058.919.029.020.78%7,063
Jun 24, 20249.009.058.918.958.95-1.86%4,879
Jun 21, 20248.929.168.889.129.121.90%8,181
Jun 20, 20248.838.958.758.958.951.47%5,849
Jun 18, 20248.908.908.828.828.82-1.89%1,672
Jun 17, 20248.709.038.708.998.990.90%8,064
Jun 14, 20248.848.918.788.918.912.18%8,598
Jun 13, 20249.159.158.708.728.72-4.91%20,489
Jun 12, 20249.249.349.119.179.173.85%15,927
Jun 11, 20248.738.888.678.838.83-0.23%5,371