Direxion Daily Cld Cmptng Bl 2X Shs ETF (CLDL)
9.53
-0.17
(-1.75%)
USD |
NYSEARCA |
May 10, 16:00
9.53
0.00 (0.00%)
After-Hours: 20:00
CLDL Price: 9.53 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 9.365 | 9.600 | 9.26 | 9.52 | 7245.00 |
Apr 24, 2024 | 9.82 | 9.86 | 9.608 | 9.71 | 6667.00 |
Apr 23, 2024 | 9.47 | 9.840 | 9.47 | 9.73 | 16494.00 |
Apr 22, 2024 | 9.21 | 9.465 | 9.200 | 9.38 | 3770.00 |
Apr 19, 2024 | 9.35 | 9.35 | 9.07 | 9.10 | 8879.00 |
Apr 18, 2024 | 9.43 | 9.630 | 9.31 | 9.31 | 9951.00 |
Apr 17, 2024 | 9.591 | 9.70 | 9.32 | 9.41 | 19004.00 |
Apr 16, 2024 | 9.63 | 9.75 | 9.565 | 9.64 | 9868.00 |
Apr 15, 2024 | 10.28 | 10.28 | 9.67 | 9.67 | 13159.00 |
Apr 12, 2024 | 10.53 | 10.53 | 10.33 | 10.37 | 6274.00 |
Apr 11, 2024 | 10.70 | 10.80 | 10.68 | 10.78 | 1941.00 |
Apr 10, 2024 | 10.47 | 10.70 | 10.47 | 10.64 | 21307.00 |
Apr 09, 2024 | 10.82 | 10.93 | 10.80 | 10.89 | 11005.00 |
Apr 08, 2024 | 10.75 | 10.81 | 10.65 | 10.81 | 20569.00 |
Apr 05, 2024 | 10.67 | 10.90 | 10.67 | 10.75 | 3852.00 |
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
14.17
Average
9.917
Median