Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
14.28
+0.58 (4.23%)
Jan 15, 2025, 4:00 PM EST - Market closed
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 14.28 | 14.48 | 14.21 | 14.28 | 14.28 | 4.23% | 16,497 |
| Jan 14, 2025 | 13.52 | 13.84 | 13.52 | 13.70 | 13.70 | 3.47% | 3,110 |
| Jan 13, 2025 | 13.06 | 13.30 | 12.99 | 13.24 | 13.24 | -1.27% | 18,895 |
| Jan 10, 2025 | 13.69 | 13.69 | 13.31 | 13.41 | 13.41 | -3.74% | 99,988 |
| Jan 8, 2025 | 13.80 | 14.00 | 13.62 | 13.93 | 13.93 | 0.08% | 17,155 |
| Jan 7, 2025 | 14.81 | 14.81 | 13.71 | 13.92 | 13.92 | -5.43% | 23,630 |
| Jan 6, 2025 | 14.49 | 14.81 | 14.46 | 14.72 | 14.72 | 3.52% | 12,974 |
| Jan 3, 2025 | 13.76 | 14.24 | 13.76 | 14.22 | 14.22 | 4.09% | 4,757 |
| Jan 2, 2025 | 13.76 | 13.88 | 13.46 | 13.66 | 13.66 | -0.07% | 27,618 |
| Dec 31, 2024 | 14.05 | 14.12 | 13.55 | 13.67 | 13.67 | -2.15% | 24,190 |
| Dec 30, 2024 | 13.98 | 14.19 | 13.65 | 13.97 | 13.97 | -3.52% | 23,798 |
| Dec 27, 2024 | 14.84 | 14.98 | 14.15 | 14.48 | 14.48 | -3.47% | 8,790 |
| Dec 26, 2024 | 15.00 | 15.04 | 14.94 | 15.00 | 15.00 | -0.76% | 7,579 |
| Dec 24, 2024 | 14.80 | 15.14 | 14.79 | 15.12 | 15.12 | 2.34% | 20,067 |
| Dec 23, 2024 | 14.77 | 14.86 | 14.57 | 14.77 | 14.77 | -1.86% | 20,176 |
| Dec 20, 2024 | 14.03 | 15.24 | 13.98 | 15.05 | 15.05 | 4.66% | 38,936 |
| Dec 19, 2024 | 15.08 | 15.09 | 14.38 | 14.38 | 14.38 | -0.83% | 25,121 |
| Dec 18, 2024 | 16.18 | 16.18 | 14.40 | 14.50 | 14.50 | -9.66% | 21,860 |
| Dec 17, 2024 | 16.52 | 16.52 | 16.02 | 16.05 | 16.05 | -2.85% | 12,945 |
| Dec 16, 2024 | 16.35 | 16.64 | 16.27 | 16.52 | 16.52 | 1.77% | 15,143 |
| Dec 13, 2024 | 16.50 | 16.52 | 16.03 | 16.23 | 16.23 | -2.38% | 31,824 |
| Dec 12, 2024 | 16.55 | 16.66 | 16.50 | 16.63 | 16.63 | -0.78% | 29,904 |
| Dec 11, 2024 | 16.27 | 16.91 | 16.27 | 16.76 | 16.76 | 3.71% | 78,676 |
| Dec 10, 2024 | 16.60 | 16.60 | 16.02 | 16.16 | 16.16 | -3.18% | 36,105 |
| Dec 9, 2024 | 17.72 | 17.72 | 16.59 | 16.69 | 16.69 | -3.89% | 79,364 |
| Dec 6, 2024 | 17.17 | 17.47 | 17.09 | 17.37 | 17.37 | 4.92% | 46,473 |
| Dec 5, 2024 | 17.12 | 17.16 | 16.46 | 16.55 | 16.55 | -2.70% | 44,396 |
| Dec 4, 2024 | 16.33 | 17.03 | 16.18 | 17.01 | 17.01 | 9.09% | 63,004 |
| Dec 3, 2024 | 15.47 | 15.65 | 15.32 | 15.59 | 15.59 | 0.08% | 13,145 |
| Dec 2, 2024 | 15.64 | 15.74 | 15.57 | 15.58 | 15.58 | 0.58% | 14,848 |
| Nov 29, 2024 | 15.54 | 15.80 | 15.46 | 15.49 | 15.49 | -0.06% | 4,773 |
| Nov 27, 2024 | 15.78 | 15.78 | 15.23 | 15.50 | 15.50 | -2.80% | 34,175 |
| Nov 26, 2024 | 16.25 | 16.28 | 15.77 | 15.95 | 15.95 | -2.76% | 20,523 |
| Nov 25, 2024 | 17.12 | 17.12 | 16.25 | 16.40 | 16.40 | -0.06% | 28,398 |
| Nov 22, 2024 | 15.74 | 16.54 | 15.74 | 16.41 | 16.41 | 4.66% | 68,041 |
| Nov 21, 2024 | 16.97 | 16.97 | 15.38 | 15.68 | 15.68 | 2.08% | 80,839 |
| Nov 20, 2024 | 15.18 | 15.50 | 14.90 | 15.36 | 15.36 | 2.81% | 34,858 |
| Nov 19, 2024 | 14.18 | 15.01 | 14.00 | 14.94 | 14.94 | 4.40% | 25,015 |
| Nov 18, 2024 | 13.99 | 14.37 | 13.92 | 14.31 | 14.31 | 2.29% | 43,529 |
| Nov 15, 2024 | 14.55 | 14.55 | 13.80 | 13.99 | 13.99 | -4.05% | 46,515 |
| Nov 14, 2024 | 15.00 | 15.00 | 14.58 | 14.58 | 14.58 | -2.52% | 17,450 |
| Nov 13, 2024 | 15.17 | 15.58 | 14.60 | 14.96 | 14.96 | -0.68% | 66,726 |
| Nov 12, 2024 | 14.51 | 15.10 | 14.43 | 15.06 | 15.06 | 1.69% | 35,448 |
| Nov 11, 2024 | 13.96 | 14.86 | 13.96 | 14.81 | 14.81 | 8.06% | 15,917 |
| Nov 8, 2024 | 13.80 | 13.80 | 13.53 | 13.71 | 13.71 | 0.62% | 10,076 |
| Nov 7, 2024 | 13.00 | 13.77 | 13.00 | 13.62 | 13.62 | 5.08% | 11,148 |
| Nov 6, 2024 | 12.50 | 12.96 | 12.39 | 12.96 | 12.96 | 8.41% | 19,785 |
| Nov 5, 2024 | 11.70 | 12.00 | 11.69 | 11.96 | 11.96 | 3.15% | 6,095 |
| Nov 4, 2024 | 11.62 | 11.68 | 11.50 | 11.59 | 11.59 | -0.39% | 10,177 |
| Nov 1, 2024 | 11.70 | 11.84 | 11.58 | 11.64 | 11.64 | 2.55% | 11,784 |
| Oct 31, 2024 | 11.47 | 11.53 | 11.25 | 11.35 | 11.35 | -1.93% | 22,004 |
| Oct 30, 2024 | 11.70 | 11.80 | 11.53 | 11.57 | 11.57 | -1.45% | 13,214 |
| Oct 29, 2024 | 11.57 | 11.80 | 11.57 | 11.74 | 11.74 | 2.45% | 10,139 |
| Oct 28, 2024 | 11.42 | 11.53 | 11.30 | 11.46 | 11.46 | 1.86% | 7,669 |
| Oct 25, 2024 | 11.44 | 11.61 | 11.18 | 11.25 | 11.25 | -0.44% | 19,901 |
| Oct 24, 2024 | 11.39 | 11.39 | 11.22 | 11.30 | 11.30 | 2.73% | 7,717 |
| Oct 23, 2024 | 11.29 | 11.29 | 10.83 | 11.00 | 11.00 | -2.78% | 39,140 |
| Oct 22, 2024 | 11.41 | 11.41 | 11.22 | 11.31 | 11.31 | -0.61% | 2,605 |
| Oct 21, 2024 | 11.29 | 11.38 | 11.17 | 11.38 | 11.38 | -0.40% | 6,643 |
| Oct 18, 2024 | 11.41 | 11.48 | 11.39 | 11.43 | 11.43 | 1.71% | 1,453 |
| Oct 17, 2024 | 11.20 | 11.26 | 11.07 | 11.24 | 11.24 | 0.71% | 17,345 |
| Oct 16, 2024 | 11.19 | 11.20 | 11.00 | 11.16 | 11.16 | 0.44% | 12,827 |
| Oct 15, 2024 | 11.30 | 11.30 | 11.09 | 11.11 | 11.11 | -2.17% | 14,556 |
| Oct 14, 2024 | 11.46 | 11.70 | 11.25 | 11.36 | 11.36 | -0.03% | 51,453 |
| Oct 11, 2024 | 11.20 | 11.39 | 11.11 | 11.36 | 11.36 | 3.09% | 34,310 |
| Oct 10, 2024 | 10.73 | 11.03 | 10.73 | 11.02 | 11.02 | 1.57% | 20,001 |
| Oct 9, 2024 | 10.51 | 10.85 | 10.51 | 10.85 | 10.85 | 3.43% | 20,416 |
| Oct 8, 2024 | 10.16 | 10.57 | 10.16 | 10.49 | 10.49 | 3.42% | 18,106 |
| Oct 7, 2024 | 10.33 | 10.34 | 10.14 | 10.14 | 10.14 | -1.81% | 5,665 |
| Oct 4, 2024 | 10.23 | 10.40 | 10.01 | 10.33 | 10.33 | 4.47% | 10,105 |
| Oct 3, 2024 | 9.98 | 9.99 | 9.83 | 9.89 | 9.89 | -0.46% | 2,991 |
| Oct 2, 2024 | 9.96 | 9.97 | 9.90 | 9.93 | 9.93 | 1.47% | 11,976 |
| Oct 1, 2024 | 9.80 | 9.83 | 9.79 | 9.79 | 9.79 | -4.03% | 1,197 |
| Sep 30, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 0.01% | 11,388 |
| Sep 27, 2024 | 10.14 | 10.29 | 10.13 | 10.20 | 10.20 | 0.57% | 3,850 |
| Sep 26, 2024 | 10.11 | 10.14 | 9.93 | 10.14 | 10.14 | 2.34% | 4,936 |
| Sep 25, 2024 | 10.03 | 10.04 | 9.86 | 9.91 | 9.91 | -2.08% | 5,222 |
| Sep 24, 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 0.20% | 6,089 |
| Sep 23, 2024 | 10.07 | 10.12 | 10.04 | 10.10 | 10.10 | -0.16% | 3,614 |
| Sep 20, 2024 | 10.04 | 10.12 | 9.87 | 10.12 | 10.12 | 1.41% | 13,425 |
| Sep 19, 2024 | 9.84 | 10.06 | 9.84 | 9.98 | 9.98 | 4.82% | 11,773 |
| Sep 18, 2024 | 9.54 | 9.55 | 9.45 | 9.52 | 9.52 | -0.59% | 2,333 |
| Sep 17, 2024 | 9.76 | 9.76 | 9.57 | 9.57 | 9.57 | -1.42% | 1,464 |
| Sep 16, 2024 | 9.56 | 9.82 | 9.56 | 9.71 | 9.71 | 0.57% | 2,289 |
| Sep 13, 2024 | 9.61 | 9.72 | 9.61 | 9.66 | 9.66 | 0.90% | 3,315 |
| Sep 12, 2024 | 9.59 | 9.70 | 9.54 | 9.57 | 9.57 | 1.14% | 10,970 |
| Sep 11, 2024 | 9.12 | 9.48 | 9.07 | 9.46 | 9.46 | 2.06% | 1,958 |
| Sep 10, 2024 | 9.30 | 9.30 | 9.18 | 9.27 | 9.27 | 1.87% | 2,043 |
| Sep 9, 2024 | 9.14 | 9.20 | 9.07 | 9.10 | 9.10 | 1.49% | 3,576 |
| Sep 6, 2024 | 8.87 | 9.01 | 8.87 | 8.97 | 8.97 | -2.24% | 5,474 |
| Sep 5, 2024 | 9.27 | 9.27 | 9.04 | 9.17 | 9.17 | -1.55% | 4,876 |
| Sep 4, 2024 | 9.20 | 9.35 | 9.20 | 9.32 | 9.32 | -1.58% | 1,517 |
| Sep 3, 2024 | 9.91 | 9.94 | 9.47 | 9.47 | 9.47 | -4.49% | 3,714 |
| Aug 30, 2024 | 10.08 | 10.08 | 9.71 | 9.91 | 9.91 | 0.37% | 12,119 |
| Aug 29, 2024 | 9.54 | 10.04 | 9.54 | 9.87 | 9.87 | 4.59% | 18,017 |
| Aug 28, 2024 | 9.74 | 9.74 | 9.35 | 9.44 | 9.44 | -2.28% | 6,861 |
| Aug 27, 2024 | 9.45 | 9.66 | 9.45 | 9.66 | 9.66 | -0.51% | 2,218 |
| Aug 26, 2024 | 9.62 | 9.73 | 9.62 | 9.71 | 9.71 | 0.94% | 3,820 |
| Aug 23, 2024 | 9.45 | 9.68 | 9.45 | 9.62 | 9.62 | 4.25% | 3,814 |
| Aug 22, 2024 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | -2.56% | 2,845 |