Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
10.96
-0.32 (-2.84%)
Mar 31, 2025, 3:07 PM EDT - Market open
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 16.08 | 16.08 | 15.62 | 15.70 | 15.70 | -2.76% | 13,322 |
| Feb 10, 2025 | 16.06 | 16.29 | 16.06 | 16.15 | 16.14 | 2.74% | 23,519 |
| Feb 7, 2025 | 16.20 | 16.41 | 15.70 | 15.72 | 15.71 | -2.78% | 17,978 |
| Feb 6, 2025 | 16.40 | 16.48 | 16.06 | 16.17 | 16.16 | -1.79% | 6,070 |
| Feb 5, 2025 | 16.30 | 16.50 | 16.05 | 16.47 | 16.46 | 1.38% | 14,961 |
| Feb 4, 2025 | 16.36 | 16.36 | 15.99 | 16.24 | 16.23 | 1.61% | 33,647 |
| Feb 3, 2025 | 15.29 | 16.13 | 15.11 | 15.98 | 15.98 | -0.04% | 20,176 |
| Jan 31, 2025 | 16.29 | 16.55 | 15.85 | 15.99 | 15.98 | 1.65% | 47,153 |
| Jan 30, 2025 | 15.96 | 16.09 | 15.62 | 15.73 | 15.72 | -1.87% | 30,424 |
| Jan 29, 2025 | 16.64 | 16.64 | 15.75 | 16.03 | 16.02 | -2.26% | 32,526 |
| Jan 28, 2025 | 15.50 | 16.55 | 15.35 | 16.40 | 16.39 | 6.08% | 33,784 |
| Jan 27, 2025 | 14.47 | 15.89 | 14.46 | 15.46 | 15.45 | -0.39% | 45,575 |
| Jan 24, 2025 | 15.80 | 15.94 | 15.41 | 15.52 | 15.51 | 0.65% | 23,118 |
| Jan 23, 2025 | 15.22 | 15.50 | 15.10 | 15.42 | 15.41 | -0.26% | 18,379 |
| Jan 22, 2025 | 15.49 | 15.57 | 15.21 | 15.46 | 15.45 | 1.58% | 71,222 |
| Jan 21, 2025 | 15.05 | 15.41 | 14.69 | 15.22 | 15.21 | 3.40% | 48,648 |
| Jan 17, 2025 | 14.99 | 14.99 | 14.56 | 14.72 | 14.71 | 1.59% | 7,644 |
| Jan 16, 2025 | 14.44 | 14.63 | 14.21 | 14.49 | 14.48 | 1.47% | 14,638 |