Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
NYSEARCA: CLDL · Real-Time Price · USD
13.38
+0.71 (5.60%)
At close: May 12, 2025, 4:00 PM
13.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.00 | 13.43 | 13.00 | 13.38 | 13.38 | 5.60% | 23,661 |
| May 9, 2025 | 12.93 | 12.93 | 12.51 | 12.67 | 12.67 | -0.92% | 14,005 |
| May 8, 2025 | 12.65 | 13.01 | 12.55 | 12.79 | 12.79 | 3.27% | 19,781 |
| May 7, 2025 | 12.24 | 12.38 | 12.13 | 12.38 | 12.38 | 1.12% | 6,952 |
| May 6, 2025 | 11.98 | 12.34 | 11.98 | 12.25 | 12.25 | -1.40% | 3,979 |
| May 5, 2025 | 12.33 | 12.53 | 12.24 | 12.42 | 12.42 | 0.27% | 45,355 |
| May 2, 2025 | 12.30 | 12.48 | 12.24 | 12.39 | 12.39 | 2.18% | 16,747 |
| May 1, 2025 | 12.41 | 12.53 | 12.12 | 12.12 | 12.12 | 1.02% | 9,136 |
| Apr 30, 2025 | 11.61 | 12.00 | 11.27 | 12.00 | 12.00 | 0.29% | 16,379 |
| Apr 29, 2025 | 11.64 | 11.99 | 11.64 | 11.97 | 11.97 | 2.45% | 8,353 |
| Apr 28, 2025 | 11.62 | 11.76 | 11.42 | 11.68 | 11.68 | 0.90% | 3,221 |
| Apr 25, 2025 | 11.36 | 11.59 | 11.36 | 11.58 | 11.58 | 1.62% | 10,766 |
| Apr 24, 2025 | 10.60 | 11.40 | 10.60 | 11.39 | 11.39 | 10.03% | 27,924 |
| Apr 23, 2025 | 10.71 | 10.71 | 10.30 | 10.35 | 10.35 | 6.61% | 19,584 |
| Apr 22, 2025 | 9.53 | 9.83 | 9.53 | 9.71 | 9.71 | 5.39% | 4,478 |
| Apr 21, 2025 | 9.58 | 9.58 | 9.06 | 9.21 | 9.21 | -6.20% | 4,141 |
| Apr 17, 2025 | 9.80 | 9.95 | 9.80 | 9.82 | 9.82 | -1.69% | 1,511 |
| Apr 16, 2025 | 10.18 | 10.18 | 9.83 | 9.99 | 9.99 | -3.25% | 2,859 |
| Apr 15, 2025 | 10.05 | 10.39 | 10.05 | 10.33 | 10.33 | 2.22% | 3,444 |
| Apr 14, 2025 | 10.12 | 10.31 | 10.10 | 10.10 | 10.10 | 2.10% | 4,934 |
| Apr 11, 2025 | 9.49 | 9.90 | 9.49 | 9.90 | 9.90 | 2.21% | 738 |
| Apr 10, 2025 | 10.00 | 10.01 | 9.40 | 9.68 | 9.68 | -8.41% | 4,632 |
| Apr 9, 2025 | 8.73 | 10.65 | 8.56 | 10.57 | 10.57 | 23.93% | 25,840 |
| Apr 8, 2025 | 9.42 | 9.58 | 8.40 | 8.53 | 8.53 | -4.35% | 10,667 |
| Apr 7, 2025 | 8.44 | 9.63 | 7.94 | 8.92 | 8.92 | -1.47% | 9,580 |
| Apr 4, 2025 | 9.63 | 9.63 | 8.98 | 9.05 | 9.05 | -11.37% | 17,651 |
| Apr 3, 2025 | 10.79 | 10.79 | 10.09 | 10.21 | 10.21 | -11.84% | 12,803 |
| Apr 2, 2025 | 11.08 | 11.58 | 11.08 | 11.58 | 11.58 | 2.59% | 2,033 |
| Apr 1, 2025 | 10.96 | 11.29 | 10.96 | 11.29 | 11.29 | 2.36% | 1,069 |
| Mar 31, 2025 | 10.94 | 11.03 | 10.58 | 11.03 | 11.03 | -2.22% | 3,619 |
| Mar 28, 2025 | 11.81 | 11.81 | 11.15 | 11.28 | 11.28 | -5.84% | 60,119 |
| Mar 27, 2025 | 11.94 | 12.07 | 11.90 | 11.98 | 11.98 | -2.45% | 18,537 |
| Mar 26, 2025 | 12.74 | 12.74 | 12.20 | 12.28 | 12.28 | -4.53% | 7,350 |
| Mar 25, 2025 | 12.92 | 13.00 | 12.83 | 12.86 | 12.86 | 1.64% | 5,167 |
| Mar 24, 2025 | 12.33 | 12.66 | 12.33 | 12.66 | 12.65 | 5.76% | 24,303 |
| Mar 21, 2025 | 11.60 | 11.97 | 11.60 | 11.97 | 11.96 | 0.36% | 4,385 |
| Mar 20, 2025 | 12.02 | 12.07 | 11.92 | 11.92 | 11.92 | -1.45% | 2,017 |
| Mar 19, 2025 | 11.93 | 12.23 | 11.91 | 12.10 | 12.09 | 4.26% | 16,982 |
| Mar 18, 2025 | 11.36 | 11.61 | 11.36 | 11.61 | 11.60 | -1.84% | 3,631 |
| Mar 17, 2025 | 11.68 | 11.96 | 11.57 | 11.82 | 11.82 | 2.26% | 3,456 |
| Mar 14, 2025 | 11.08 | 11.57 | 11.08 | 11.56 | 11.56 | 9.34% | 5,894 |
| Mar 13, 2025 | 11.22 | 11.22 | 10.55 | 10.57 | 10.57 | -7.16% | 10,909 |
| Mar 12, 2025 | 11.40 | 11.40 | 11.09 | 11.39 | 11.38 | 3.07% | 10,439 |
| Mar 11, 2025 | 10.75 | 11.21 | 10.71 | 11.05 | 11.05 | 1.39% | 11,744 |
| Mar 10, 2025 | 11.79 | 11.79 | 10.72 | 10.90 | 10.89 | -11.31% | 17,906 |
| Mar 7, 2025 | 12.25 | 12.29 | 11.52 | 12.29 | 12.28 | -0.53% | 12,099 |
| Mar 6, 2025 | 13.15 | 13.15 | 12.25 | 12.36 | 12.35 | -6.99% | 3,181 |
| Mar 5, 2025 | 12.70 | 13.28 | 12.68 | 13.28 | 13.28 | 3.30% | 25,760 |
| Mar 4, 2025 | 12.38 | 13.32 | 11.98 | 12.86 | 12.85 | 0.70% | 15,035 |
| Mar 3, 2025 | 13.56 | 13.62 | 12.66 | 12.77 | 12.76 | -3.04% | 6,657 |