Direxion Daily Cld Cmptng Bl 2X Shs ETF (CLDL)
8.382
-0.07
(-0.81%)
USD |
NYSEARCA |
May 31, 16:00
8.28
-0.10
(-1.21%)
After-Hours: 20:00
CLDL Price: 8.382 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 8.46 | 8.52 | 8.15 | 8.382 | 35923.00 |
| May 30, 2024 | 9.09 | 9.09 | 8.40 | 8.45 | 86817.00 |
| May 29, 2024 | 9.50 | 9.565 | 9.45 | 9.457 | 14665.00 |
| May 28, 2024 | 9.72 | 9.72 | 9.500 | 9.56 | 10030.00 |
| May 24, 2024 | 9.94 | 9.94 | 9.71 | 9.81 | 7555.00 |
| May 23, 2024 | 10.28 | 10.36 | 9.900 | 9.93 | 25149.00 |
| May 22, 2024 | 10.45 | 10.48 | 10.21 | 10.35 | 10405.00 |
| May 21, 2024 | 10.56 | 10.57 | 10.42 | 10.43 | 4629.00 |
| May 20, 2024 | 10.40 | 10.62 | 10.40 | 10.59 | 7814.00 |
| May 17, 2024 | 10.35 | 10.45 | 10.28 | 10.42 | 3274.00 |
| May 16, 2024 | 10.42 | 10.42 | 10.31 | 10.33 | 9206.00 |
| May 15, 2024 | 10.15 | 10.40 | 10.04 | 10.35 | 14738.00 |
| May 14, 2024 | 9.75 | 9.90 | 9.74 | 9.875 | 4094.00 |
| May 13, 2024 | 9.75 | 9.84 | 9.69 | 9.76 | 6570.00 |
| May 10, 2024 | 9.71 | 9.71 | 9.53 | 9.570 | 12692.00 |
| May 09, 2024 | 9.59 | 9.72 | 9.59 | 9.70 | 7056.00 |
| May 08, 2024 | 9.67 | 9.76 | 9.57 | 9.615 | 4671.00 |
| May 07, 2024 | 9.81 | 9.947 | 9.77 | 9.83 | 8429.00 |
| May 06, 2024 | 9.78 | 9.846 | 9.723 | 9.827 | 9214.00 |
| May 03, 2024 | 9.66 | 9.765 | 9.55 | 9.65 | 8136.00 |
| May 02, 2024 | 9.25 | 9.39 | 9.06 | 9.33 | 8100.00 |
| May 01, 2024 | 9.15 | 9.50 | 9.005 | 9.18 | 9431.00 |
| Apr 30, 2024 | 9.56 | 9.56 | 9.09 | 9.09 | 10567.00 |
| Apr 29, 2024 | 9.73 | 9.78 | 9.62 | 9.66 | 8163.00 |
| Apr 26, 2024 | 9.64 | 9.78 | 9.64 | 9.700 | 2750.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.48
Minimum
Nov 09 2022
33.20
Maximum
Nov 09 2021
14.10
Average
9.917
Median