Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
14.16
-0.01 (-0.10%)
At close: Jul 23, 2025, 4:00 PM
14.16
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:10 PM EDT
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 14.03 | 14.09 | 13.88 | 14.09 | - | -0.61% | 930 |
| Jul 22, 2025 | 14.16 | 14.26 | 14.02 | 14.18 | 14.18 | 0.62% | 15,505 |
| Jul 21, 2025 | 14.04 | 14.30 | 14.04 | 14.09 | 14.09 | 0.28% | 14,761 |
| Jul 18, 2025 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 0.29% | 10,329 |
| Jul 17, 2025 | 13.87 | 14.10 | 13.85 | 14.01 | 14.01 | 1.33% | 10,585 |
| Jul 16, 2025 | 13.68 | 13.83 | 13.44 | 13.83 | 13.83 | 1.05% | 10,907 |
| Jul 15, 2025 | 13.83 | 14.03 | 13.66 | 13.68 | 13.68 | -0.31% | 5,480 |
| Jul 14, 2025 | 13.30 | 13.80 | 13.25 | 13.72 | 13.72 | 3.06% | 10,898 |
| Jul 11, 2025 | 13.89 | 13.89 | 13.32 | 13.32 | 13.32 | -4.64% | 9,257 |
| Jul 10, 2025 | 14.60 | 14.60 | 13.89 | 13.97 | 13.97 | -5.96% | 8,481 |
| Jul 9, 2025 | 14.77 | 14.86 | 14.69 | 14.85 | 14.85 | 0.44% | 5,963 |
| Jul 8, 2025 | 14.79 | 14.98 | 14.69 | 14.79 | 14.79 | 0.89% | 7,542 |
| Jul 7, 2025 | 14.63 | 14.76 | 14.60 | 14.66 | 14.66 | -1.49% | 9,403 |
| Jul 3, 2025 | 14.49 | 14.98 | 14.48 | 14.88 | 14.88 | 4.44% | 13,978 |
| Jul 2, 2025 | 14.26 | 14.26 | 13.91 | 14.25 | 14.25 | 0.19% | 2,662 |
| 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 |