Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
14.22
-0.30 (-2.08%)
At close: Jul 1, 2025, 4:00 PM
14.22
0.00 (0.00%)
After-hours: Jul 1, 2025, 4:10 PM EDT
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 14.44 | 14.56 | 13.92 | 14.22 | 14.22 | -2.09% | 2,846 |
| Jun 30, 2025 | 14.46 | 14.62 | 14.39 | 14.52 | 14.52 | 2.46% | 4,930 |
| Jun 27, 2025 | 14.23 | 14.38 | 14.17 | 14.17 | 14.17 | 0.39% | 7,223 |
| Jun 26, 2025 | 13.90 | 14.14 | 13.82 | 14.12 | 14.12 | 1.28% | 5,811 |
| Jun 25, 2025 | 14.14 | 14.25 | 13.84 | 13.94 | 13.94 | -1.13% | 10,119 |
| Jun 24, 2025 | 14.00 | 14.10 | 13.79 | 14.10 | 14.10 | 3.60% | 6,643 |
| Jun 23, 2025 | 13.30 | 13.64 | 13.00 | 13.61 | 13.58 | 1.60% | 10,879 |
| Jun 20, 2025 | 13.57 | 13.66 | 13.27 | 13.40 | 13.37 | -1.26% | 1,764 |
| Jun 18, 2025 | 13.85 | 13.85 | 13.45 | 13.57 | 13.54 | -1.57% | 2,073 |
| Jun 17, 2025 | 13.89 | 13.92 | 13.70 | 13.78 | 13.76 | -1.13% | 4,963 |
| Jun 16, 2025 | 13.65 | 14.02 | 13.65 | 13.94 | 13.91 | 2.36% | 7,651 |
| Jun 13, 2025 | 13.69 | 13.80 | 13.52 | 13.62 | 13.59 | -2.86% | 4,998 |
| Jun 12, 2025 | 14.18 | 14.24 | 14.00 | 14.02 | 13.99 | 0.95% | 2,662 |
| Jun 11, 2025 | 14.08 | 14.12 | 13.80 | 13.89 | 13.86 | -1.46% | 5,166 |
| Jun 10, 2025 | 14.17 | 14.17 | 13.69 | 14.10 | 14.07 | -1.13% | 9,143 |
| Jun 9, 2025 | 14.15 | 14.31 | 14.10 | 14.26 | 14.23 | 0.12% | 7,236 |
| Jun 6, 2025 | 14.33 | 14.40 | 14.20 | 14.24 | 14.21 | -0.45% | 3,403 |
| Jun 5, 2025 | 14.37 | 14.60 | 14.30 | 14.30 | 14.28 | 0.81% | 3,216 |
| Jun 4, 2025 | 14.36 | 14.36 | 14.17 | 14.19 | 14.16 | -0.29% | 19,596 |
| Jun 3, 2025 | 14.00 | 14.28 | 13.85 | 14.23 | 14.20 | 2.68% | 5,701 |
| Jun 2, 2025 | 13.80 | 13.92 | 13.50 | 13.86 | 13.83 | 0.66% | 1,712 |
| May 30, 2025 | 13.53 | 13.77 | 13.40 | 13.77 | 13.74 | 2.72% | 3,075 |
| May 29, 2025 | 13.60 | 13.60 | 13.25 | 13.40 | 13.37 | 0.30% | 4,766 |
| May 28, 2025 | 13.50 | 13.50 | 13.31 | 13.36 | 13.33 | -0.65% | 7,363 |
| May 27, 2025 | 13.40 | 13.52 | 13.37 | 13.45 | 13.42 | 3.34% | 8,081 |
| May 23, 2025 | 13.04 | 13.08 | 12.70 | 13.02 | 12.99 | -3.71% | 11,954 |
| May 22, 2025 | 13.47 | 13.68 | 13.40 | 13.52 | 13.49 | 2.29% | 2,569 |
| May 21, 2025 | 13.44 | 13.75 | 13.12 | 13.21 | 13.19 | -3.68% | 5,810 |
| May 20, 2025 | 13.55 | 13.72 | 13.54 | 13.72 | 13.69 | -0.01% | 4,581 |
| May 19, 2025 | 13.49 | 13.78 | 13.49 | 13.72 | 13.69 | -0.99% | 7,290 |
| May 16, 2025 | 13.74 | 13.91 | 13.65 | 13.86 | 13.83 | 1.97% | 14,458 |
| May 15, 2025 | 13.52 | 13.67 | 13.33 | 13.59 | 13.56 | -0.78% | 13,766 |
| May 14, 2025 | 13.60 | 13.86 | 13.54 | 13.70 | 13.67 | -0.47% | 9,910 |
| May 13, 2025 | 13.35 | 13.95 | 13.35 | 13.76 | 13.73 | 2.84% | 11,957 |
| May 12, 2025 | 13.00 | 13.43 | 13.00 | 13.38 | 13.35 | 5.60% | 23,671 |
| May 9, 2025 | 12.93 | 12.93 | 12.51 | 12.67 | 12.64 | -0.92% | 14,005 |
| May 8, 2025 | 12.65 | 13.01 | 12.55 | 12.79 | 12.76 | 3.27% | 19,781 |
| May 7, 2025 | 12.24 | 12.38 | 12.13 | 12.38 | 12.36 | 1.12% | 6,952 |
| May 6, 2025 | 11.98 | 12.34 | 11.98 | 12.25 | 12.22 | -1.40% | 3,979 |
| May 5, 2025 | 12.33 | 12.53 | 12.24 | 12.42 | 12.39 | 0.27% | 45,355 |
| May 2, 2025 | 12.30 | 12.48 | 12.24 | 12.39 | 12.36 | 2.18% | 16,747 |
| May 1, 2025 | 12.41 | 12.53 | 12.12 | 12.12 | 12.10 | 1.02% | 9,136 |
| Apr 30, 2025 | 11.61 | 12.00 | 11.27 | 12.00 | 11.98 | 0.29% | 16,379 |
| Apr 29, 2025 | 11.64 | 11.99 | 11.64 | 11.97 | 11.94 | 2.45% | 8,353 |
| Apr 28, 2025 | 11.62 | 11.76 | 11.42 | 11.68 | 11.65 | 0.90% | 3,221 |
| Apr 25, 2025 | 11.36 | 11.59 | 11.36 | 11.58 | 11.55 | 1.62% | 10,766 |
| Apr 24, 2025 | 10.60 | 11.40 | 10.60 | 11.39 | 11.37 | 10.03% | 27,924 |
| Apr 23, 2025 | 10.71 | 10.71 | 10.30 | 10.35 | 10.33 | 6.61% | 19,584 |
| Apr 22, 2025 | 9.53 | 9.83 | 9.53 | 9.71 | 9.69 | 5.39% | 4,478 |
| Apr 21, 2025 | 9.58 | 9.58 | 9.06 | 9.21 | 9.19 | -6.20% | 4,141 |