Skip to main content
Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
15.56
-0.02 (-0.13%)
At close: Dec 3, 2024, 3:33 PM
15.59
+0.03 (0.21%)
After-hours: Dec 3, 2024, 8:00 PM EST

CLDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202415.4715.6515.3215.5915.590.08%13,145
Dec 2, 202415.6415.7415.5715.5815.580.58%14,848
Nov 29, 202415.5415.8015.4615.4915.49-0.06%4,773
Nov 27, 202415.7815.7815.2315.5015.50-2.80%34,175
Nov 26, 202416.2516.2815.7715.9515.95-2.76%20,523
Nov 25, 202417.1217.1216.2516.4016.40-0.06%28,398
Nov 22, 202415.7416.5415.7416.4116.414.66%68,041
Nov 21, 202416.9716.9715.3815.6815.682.08%80,839
Nov 20, 202415.1815.5014.9015.3615.362.81%34,858
Nov 19, 202414.1815.0114.0014.9414.944.40%25,015
Nov 18, 202413.9914.3713.9214.3114.312.29%43,529
Nov 15, 202414.5514.5513.8013.9913.99-4.05%46,515
Nov 14, 202415.0015.0014.5814.5814.58-2.52%17,450
Nov 13, 202415.1715.5814.6014.9614.96-0.68%66,726
Nov 12, 202414.5115.1014.4315.0615.061.69%35,448
Nov 11, 202413.9614.8613.9614.8114.818.06%15,917
Nov 8, 202413.8013.8013.5313.7113.710.62%10,076
Nov 7, 202413.0013.7713.0013.6213.625.08%11,148
Nov 6, 202412.5012.9612.3912.9612.968.41%19,785
Nov 5, 202411.7012.0011.6911.9611.963.15%6,095
Nov 4, 202411.6211.6811.5011.5911.59-0.39%10,177
Nov 1, 202411.7011.8411.5811.6411.642.55%11,784
Oct 31, 202411.4711.5311.2511.3511.35-1.93%22,004
Oct 30, 202411.7011.8011.5311.5711.57-1.45%13,214
Oct 29, 202411.5711.8011.5711.7411.742.45%10,139
Oct 28, 202411.4211.5311.3011.4611.461.86%7,669
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, 202411.2911.2910.8311.0011.00-2.78%39,140
Oct 22, 202411.4111.4111.2211.3111.31-0.61%2,605
Oct 21, 202411.2911.3811.1711.3811.38-0.40%6,643
Oct 18, 202411.4111.4811.3911.4311.431.71%1,453
Oct 17, 202411.2011.2611.0711.2411.240.71%17,345
Oct 16, 202411.1911.2011.0011.1611.160.44%12,827
Oct 15, 202411.3011.3011.0911.1111.11-2.17%14,556
Oct 14, 202411.4611.7011.2511.3611.36-0.03%51,453
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, 202410.1610.5710.1610.4910.493.42%18,106
Oct 7, 202410.3310.3410.1410.1410.14-1.81%5,665
Oct 4, 202410.2310.4010.0110.3310.334.47%10,105
Oct 3, 20249.989.999.839.899.89-0.46%2,991
Oct 2, 20249.969.979.909.939.931.47%11,976
Oct 1, 20249.809.839.799.799.79-4.03%1,197
Sep 30, 202410.1210.2010.1210.2010.200.01%11,388
Sep 27, 202410.1410.2910.1310.2010.200.57%3,850
Sep 26, 202410.1110.149.9310.1410.142.34%4,936
Sep 25, 202410.0310.049.869.919.91-2.08%5,222
Sep 24, 202410.0610.1210.0610.1210.120.20%6,089
Sep 23, 202410.0710.1210.0410.1010.10-0.16%3,614
Sep 20, 202410.0410.129.8710.1210.121.41%13,425
Sep 19, 20249.8410.069.849.989.984.82%11,773
Sep 18, 20249.549.559.459.529.52-0.59%2,333
Sep 17, 20249.769.769.579.579.57-1.42%1,464
Sep 16, 20249.569.829.569.719.710.57%2,289
Sep 13, 20249.619.729.619.669.660.90%3,315
Sep 12, 20249.599.709.549.579.571.14%10,970
Sep 11, 20249.129.489.079.469.462.06%1,958
Sep 10, 20249.309.309.189.279.271.87%2,043
Sep 9, 20249.149.209.079.109.101.49%3,576
Sep 6, 20248.879.018.878.978.97-2.24%5,474
Sep 5, 20249.279.279.049.179.17-1.55%4,876
Sep 4, 20249.209.359.209.329.32-1.58%1,517
Sep 3, 20249.919.949.479.479.47-4.49%3,714
Aug 30, 202410.0810.089.719.919.910.37%12,119
Aug 29, 20249.5410.049.549.879.874.59%18,017
Aug 28, 20249.749.749.359.449.44-2.28%6,861
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, 20249.459.689.459.629.624.25%3,814
Aug 22, 20249.509.509.239.239.23-2.56%2,845
Aug 21, 20249.329.529.309.479.471.83%4,286
Aug 20, 20249.429.429.269.309.30-0.69%1,847
Aug 19, 20249.229.379.209.379.372.65%2,870
Aug 16, 20249.039.159.019.129.120.70%6,735
Aug 15, 20249.089.159.049.069.063.78%7,318
Aug 14, 20248.748.838.738.738.730.25%1,306
Aug 13, 20248.388.758.388.718.714.79%14,511
Aug 12, 20248.418.478.318.318.31-2.00%4,316
Aug 9, 20248.378.558.378.488.481.89%8,803
Aug 8, 20248.168.358.168.328.325.13%4,702
Aug 7, 20248.338.437.927.927.92-1.73%3,281
Aug 6, 20248.108.208.048.068.062.89%3,313
Aug 5, 20247.158.027.147.837.83-6.34%14,565
Aug 2, 20248.498.498.198.368.36-6.28%21,600
Aug 1, 20249.439.448.818.928.92-4.93%3,270
Jul 31, 20249.439.519.379.389.381.45%7,206
Jul 30, 20249.199.259.139.259.25-1.97%1,316
Jul 29, 20249.659.659.419.449.44-1.10%3,491
Jul 26, 20249.439.659.439.549.542.03%7,501
Jul 25, 20249.029.539.029.359.354.14%5,175
Jul 24, 20249.429.488.988.988.98-6.47%14,949
Jul 23, 20249.689.719.609.609.601.79%8,400
Jul 22, 20249.459.459.389.439.430.43%3,834
Jul 19, 20249.239.429.229.399.390.20%3,799
Jul 18, 20249.759.759.309.379.37-3.89%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