Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
14.14
-0.02 (-0.14%)
Inactive · Last trade price
on Jul 24, 2025
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 14.31 | 14.31 | 14.02 | 14.14 | 14.14 | -0.15% | 3,890 |
| Jul 23, 2025 | 14.03 | 14.25 | 13.88 | 14.16 | 14.16 | -0.10% | 4,943 |
| 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 | 13.75 | -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 | 14.06 | -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 | 14.27 | 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 | 11.97 | 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 |
| Apr 17, 2025 | 9.80 | 9.95 | 9.80 | 9.82 | 9.80 | -1.69% | 1,511 |
| Apr 16, 2025 | 10.18 | 10.18 | 9.83 | 9.99 | 9.97 | -3.25% | 2,859 |
| Apr 15, 2025 | 10.05 | 10.39 | 10.05 | 10.33 | 10.30 | 2.22% | 3,444 |
| Apr 14, 2025 | 10.12 | 10.31 | 10.10 | 10.10 | 10.08 | 2.10% | 4,934 |
| Apr 11, 2025 | 9.49 | 9.90 | 9.49 | 9.90 | 9.87 | 2.21% | 738 |
| Apr 10, 2025 | 10.00 | 10.01 | 9.40 | 9.68 | 9.66 | -8.41% | 4,632 |
| Apr 9, 2025 | 8.73 | 10.65 | 8.56 | 10.57 | 10.55 | 23.93% | 25,840 |
| Apr 8, 2025 | 9.42 | 9.58 | 8.40 | 8.53 | 8.51 | -4.35% | 10,667 |
| Apr 7, 2025 | 8.44 | 9.63 | 7.94 | 8.92 | 8.90 | -1.47% | 9,580 |
| Apr 4, 2025 | 9.63 | 9.63 | 8.98 | 9.05 | 9.03 | -11.37% | 17,651 |
| Apr 3, 2025 | 10.79 | 10.79 | 10.09 | 10.21 | 10.19 | -11.84% | 12,803 |
| Apr 2, 2025 | 11.08 | 11.58 | 11.08 | 11.58 | 11.56 | 2.59% | 2,033 |
| Apr 1, 2025 | 10.96 | 11.29 | 10.96 | 11.29 | 11.27 | 2.36% | 1,069 |
| Mar 31, 2025 | 10.94 | 11.03 | 10.58 | 11.03 | 11.01 | -2.22% | 3,619 |
| Mar 28, 2025 | 11.81 | 11.81 | 11.15 | 11.28 | 11.26 | -5.84% | 60,119 |
| Mar 27, 2025 | 11.94 | 12.07 | 11.90 | 11.98 | 11.95 | -2.45% | 18,537 |
| Mar 26, 2025 | 12.74 | 12.74 | 12.20 | 12.28 | 12.25 | -4.53% | 7,350 |
| Mar 25, 2025 | 12.92 | 13.00 | 12.83 | 12.86 | 12.84 | 1.64% | 5,167 |
| Mar 24, 2025 | 12.33 | 12.66 | 12.33 | 12.66 | 12.62 | 5.76% | 24,303 |
| Mar 21, 2025 | 11.60 | 11.97 | 11.60 | 11.97 | 11.93 | 0.36% | 4,385 |
| Mar 20, 2025 | 12.02 | 12.07 | 11.92 | 11.92 | 11.89 | -1.45% | 2,017 |
| Mar 19, 2025 | 11.93 | 12.23 | 11.91 | 12.10 | 12.07 | 4.26% | 16,982 |
| Mar 18, 2025 | 11.36 | 11.61 | 11.36 | 11.61 | 11.57 | -1.84% | 3,631 |
| Mar 17, 2025 | 11.68 | 11.96 | 11.57 | 11.82 | 11.79 | 2.26% | 3,456 |
| Mar 14, 2025 | 11.08 | 11.57 | 11.08 | 11.56 | 11.53 | 9.34% | 5,894 |
| Mar 13, 2025 | 11.22 | 11.22 | 10.55 | 10.57 | 10.55 | -7.16% | 10,909 |
| Mar 12, 2025 | 11.40 | 11.40 | 11.09 | 11.39 | 11.36 | 3.07% | 10,439 |
| Mar 11, 2025 | 10.75 | 11.21 | 10.71 | 11.05 | 11.02 | 1.39% | 11,744 |
| Mar 10, 2025 | 11.79 | 11.79 | 10.72 | 10.90 | 10.87 | -11.31% | 17,966 |
| Mar 7, 2025 | 12.25 | 12.29 | 11.52 | 12.29 | 12.26 | -0.53% | 12,099 |
| Mar 6, 2025 | 13.15 | 13.15 | 12.25 | 12.36 | 12.32 | -6.99% | 3,181 |
| Mar 5, 2025 | 12.70 | 13.28 | 12.68 | 13.28 | 13.25 | 3.30% | 25,760 |
| Mar 4, 2025 | 12.38 | 13.32 | 11.98 | 12.86 | 12.83 | 0.70% | 15,035 |
| Mar 3, 2025 | 13.56 | 13.62 | 12.66 | 12.77 | 12.74 | -3.04% | 6,657 |