Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Direxion Daily Cloud Computing Bull 2X Shares (CLDL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

9.71

-0.02

(-0.21%)

At close: 03:59PM EDT

10.25

+0.54

(+5.56%)

Pre-market:

07:21AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	9.82	9.86	9.61	9.71	9.71	6,700
23 Apr 2024	9.47	9.84	9.47	9.73	9.73	17,000
22 Apr 2024	9.21	9.47	9.20	9.38	9.38	3,800
19 Apr 2024	9.35	9.35	9.07	9.10	9.10	8,900
18 Apr 2024	9.43	9.63	9.31	9.31	9.31	10,000
17 Apr 2024	9.59	9.70	9.32	9.41	9.41	18,900
16 Apr 2024	9.63	9.75	9.56	9.64	9.64	9,900
15 Apr 2024	10.28	10.28	9.67	9.67	9.67	13,200
12 Apr 2024	10.53	10.53	10.33	10.37	10.37	6,300
11 Apr 2024	10.70	10.81	10.68	10.78	10.78	1,900
10 Apr 2024	10.47	10.70	10.47	10.64	10.64	21,300
09 Apr 2024	10.82	10.93	10.80	10.89	10.89	11,000
08 Apr 2024	10.75	10.81	10.65	10.81	10.81	20,600
05 Apr 2024	10.67	10.90	10.67	10.75	10.75	3,900
04 Apr 2024	11.00	11.19	10.69	10.69	10.69	13,000
03 Apr 2024	10.80	11.03	10.80	10.85	10.85	6,200
02 Apr 2024	10.89	10.92	10.55	10.85	10.85	18,300
01 Apr 2024	11.41	11.41	11.00	11.20	11.20	43,100
28 Mar 2024	11.58	11.59	11.36	11.45	11.45	12,000
27 Mar 2024	11.77	11.77	11.41	11.50	11.50	8,300
26 Mar 2024	11.60	11.65	11.51	11.51	11.51	7,200
25 Mar 2024	11.39	11.53	11.39	11.49	11.49	4,300
22 Mar 2024	11.57	11.57	11.29	11.38	11.38	9,200
21 Mar 2024	11.64	11.83	11.53	11.57	11.57	10,800
20 Mar 2024	11.21	11.49	11.15	11.48	11.48	14,900
19 Mar 2024	10.91	11.20	10.91	11.20	11.20	2,100
18 Mar 2024	11.00	11.28	11.00	11.06	11.06	19,300
15 Mar 2024	11.41	11.41	10.92	11.00	11.00	21,900
14 Mar 2024	11.83	11.83	11.46	11.65	11.65	10,600
13 Mar 2024	11.87	12.05	11.81	11.81	11.81	9,000
12 Mar 2024	11.51	11.90	11.43	11.85	11.85	20,500
11 Mar 2024	11.30	11.54	11.24	11.38	11.38	12,700
08 Mar 2024	11.38	11.71	11.23	11.35	11.35	42,900
07 Mar 2024	11.21	11.41	10.96	11.33	11.33	120,600
06 Mar 2024	11.29	11.42	10.86	11.00	11.00	27,600
05 Mar 2024	11.31	11.31	10.51	10.58	10.58	149,200
04 Mar 2024	11.61	11.66	11.49	11.53	11.53	17,700
01 Mar 2024	11.59	11.65	11.51	11.61	11.61	16,900
29 Feb 2024	11.58	11.65	11.44	11.52	11.52	19,500
28 Feb 2024	11.43	11.67	11.35	11.56	11.56	35,700
27 Feb 2024	11.69	11.74	11.53	11.66	11.66	6,400
26 Feb 2024	11.25	11.73	11.25	11.56	11.56	73,300
23 Feb 2024	11.34	11.46	11.16	11.28	11.28	36,600
22 Feb 2024	10.98	11.30	10.98	11.13	11.13	31,400
21 Feb 2024	10.54	10.76	10.35	10.59	10.59	58,600
20 Feb 2024	11.40	11.40	10.92	11.17	11.17	19,000
16 Feb 2024	12.03	12.03	11.53	11.57	11.57	37,100
15 Feb 2024	12.24	12.24	11.96	12.05	12.05	20,000
14 Feb 2024	12.01	12.24	11.91	12.23	12.23	10,800
13 Feb 2024	11.44	11.92	11.14	11.68	11.68	41,900
12 Feb 2024	12.65	12.65	12.24	12.24	12.24	29,700
09 Feb 2024	12.41	12.66	12.41	12.58	12.58	65,100
08 Feb 2024	11.90	12.25	11.80	12.10	12.10	66,100
07 Feb 2024	11.72	12.00	11.62	11.90	11.90	23,900
06 Feb 2024	11.59	11.59	11.32	11.53	11.53	8,600
05 Feb 2024	11.88	11.95	11.32	11.60	11.60	26,200
02 Feb 2024	11.68	12.01	11.63	11.93	11.93	88,400
01 Feb 2024	11.77	11.88	11.64	11.88	11.88	5,900
31 Jan 2024	11.98	12.07	11.55	11.55	11.55	66,900
30 Jan 2024	12.41	12.41	12.09	12.21	12.21	21,500
29 Jan 2024	11.70	12.34	11.70	12.34	12.34	22,600
26 Jan 2024	11.76	11.87	11.66	11.74	11.74	41,200
25 Jan 2024	11.85	11.98	11.64	11.77	11.77	18,500
24 Jan 2024	12.01	12.19	11.83	11.83	11.83	62,900
23 Jan 2024	11.74	11.77	11.60	11.77	11.77	21,700
22 Jan 2024	11.69	11.82	11.60	11.67	11.67	31,500
19 Jan 2024	11.11	11.40	11.00	11.35	11.35	17,300
18 Jan 2024	10.98	11.03	10.84	11.03	11.03	16,700
17 Jan 2024	10.74	10.80	10.43	10.80	10.80	22,200
16 Jan 2024	11.00	11.07	10.75	11.00	11.00	9,200
12 Jan 2024	11.23	11.23	11.00	11.06	11.06	12,700
11 Jan 2024	10.95	11.09	10.69	11.04	11.04	49,600
10 Jan 2024	10.54	10.86	10.54	10.82	10.82	8,800
09 Jan 2024	10.25	10.67	10.25	10.53	10.53	21,100
08 Jan 2024	9.90	10.46	9.90	10.46	10.46	29,900
05 Jan 2024	9.99	10.00	9.79	9.85	9.85	9,900
04 Jan 2024	9.75	9.88	9.75	9.80	9.80	14,600
03 Jan 2024	9.95	9.98	9.71	9.79	9.79	32,400
02 Jan 2024	10.74	10.74	10.11	10.22	10.22	20,200
29 Dec 2023	11.12	11.12	10.83	10.90	10.90	19,600
28 Dec 2023	11.20	11.23	11.07	11.09	11.09	6,900
27 Dec 2023	11.17	11.17	10.99	11.08	11.08	10,600
26 Dec 2023	10.96	11.11	10.95	11.11	11.11	22,400
22 Dec 2023	10.95	11.00	10.79	10.95	10.95	23,400
21 Dec 2023	10.74	10.97	10.69	10.89	10.89	15,500
20 Dec 2023	10.76	11.01	10.59	10.59	10.59	35,700
19 Dec 2023	10.79	11.02	10.79	10.98	10.98	33,000
18 Dec 2023	10.70	10.93	10.64	10.83	10.83	55,100
15 Dec 2023	10.44	10.80	10.40	10.68	10.68	37,300
14 Dec 2023	10.64	10.70	10.30	10.48	10.48	28,300
13 Dec 2023	10.31	10.54	10.05	10.53	10.53	12,700
12 Dec 2023	10.00	10.19	10.00	10.16	10.16	8,700
11 Dec 2023	9.79	10.23	9.79	10.14	10.14	38,500
08 Dec 2023	9.72	9.98	9.69	9.93	9.93	6,000
07 Dec 2023	9.59	9.81	9.59	9.78	9.78	7,700
06 Dec 2023	10.02	10.02	9.66	9.67	9.67	35,200
05 Dec 2023	9.58	9.81	9.57	9.76	9.76	19,500
04 Dec 2023	9.75	9.88	9.59	9.87	9.87	24,200
01 Dec 2023	9.43	9.92	9.40	9.91	9.91	50,100
30 Nov 2023	9.73	9.73	9.39	9.61	9.61	17,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,092.22+51.84(+0.64%)

FTSE 25019,714.21-5.16(-0.03%)

AIM755.11+0.42(+0.06%)

GBP/EUR1.1666+0.0021(+0.18%)

GBP/USD1.2509+0.0047(+0.38%)

Bitcoin GBP51,013.64-2,191.41(-4.12%)

Trending tickers

Direxion Daily Cloud Computing Bull 2X Shares (CLDL)

FTSE 100
8,092.22
+51.84(+0.64%)

FTSE 250
19,714.21
-5.16(-0.03%)

AIM
755.11
+0.42(+0.06%)

GBP/EUR
1.1666
+0.0021(+0.18%)

GBP/USD
1.2509
+0.0047(+0.38%)

Bitcoin GBP
51,013.64
-2,191.41(-4.12%)