U.S. markets closed

Direxion Daily Cloud Computing Bear 2X Shares (CLDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.59-0.80 (-3.57%)
At close: 2:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202121.9721.9921.5821.5821.589,500
Jun 10, 202122.3822.3822.3822.3822.38200
Jun 09, 202123.2423.2423.2423.2423.24100
Jun 08, 202123.0923.1023.0123.0123.014,600
Jun 07, 202123.2723.2723.1723.1723.17400
Jun 04, 202124.5324.5323.8723.8723.8710,700
Jun 03, 202124.8424.8424.8424.8424.84400
Jun 02, 202123.7523.8523.7223.8523.857,900
Jun 01, 202123.7824.1723.7623.8423.8426,300
May 28, 202123.7523.7523.5623.6623.662,400
May 27, 202124.0424.1724.0424.1724.17100
May 26, 202123.6523.8923.6323.8923.892,000
May 25, 202124.5024.7024.3124.7024.709,200
May 24, 202124.3624.5924.3624.5924.59700
May 21, 202124.8425.2524.8425.2525.2516,100
May 20, 202125.4225.4224.7625.2025.202,100
May 19, 202126.7626.7626.6326.6426.644,100
May 18, 202126.6826.7026.2226.5426.543,500
May 17, 202127.0727.1026.8927.0627.064,400
May 14, 202127.8827.9026.7226.7226.7210,900
May 13, 202127.7228.8727.2228.3428.3424,700
May 12, 202126.8928.1826.8927.8127.8118,600
May 11, 202128.8728.8726.0726.2526.2535,400
May 10, 202125.9226.9825.9226.9826.9813,600
May 07, 202125.5126.2224.8725.7225.7212,900
May 06, 202126.3727.2526.1626.5626.5617,400
May 05, 202124.7125.6624.7125.5525.551,400
May 04, 202124.7325.8324.7325.1925.1911,600
May 03, 202123.6023.7123.4323.7123.71900
Apr 30, 202122.5022.8822.5022.8822.88200
Apr 29, 202121.3722.5021.3722.5022.503,300
Apr 28, 202121.4421.4421.4421.4421.444,800
Apr 27, 202121.4321.4321.4321.4321.43-
Apr 26, 202121.4821.6521.3321.3321.3324,000
Apr 23, 202122.4122.4122.1122.1122.113,300
Apr 22, 202122.6822.6822.6822.6822.68800
Apr 21, 202123.0123.0123.0123.0123.01800
Apr 20, 202123.4223.4223.4223.4223.42800
Apr 19, 202122.8722.8722.8722.8722.87-
Apr 16, 202122.0022.0621.9922.0622.062,100
Apr 15, 202122.2422.2421.8421.8421.8416,300
Apr 14, 202122.8822.8822.8822.8822.88100
Apr 13, 202122.2422.2422.2422.2422.24100
Apr 12, 202123.4823.4823.4823.4823.48-
Apr 09, 202124.0024.3923.6723.6723.67700
Apr 08, 202124.2124.2123.6323.8823.8820,300
Apr 07, 202124.3924.9224.3924.9024.908,700
Apr 06, 202124.9524.9624.5324.5324.531,100
Apr 05, 202124.6124.9924.6124.8524.85700
Apr 01, 202125.0425.1624.7725.1625.1615,000
Mar 31, 202127.9927.9926.0626.3426.3410,900
Mar 30, 202128.9228.9328.2528.2528.258,300
Mar 29, 202127.8828.4327.8828.0928.09900
Mar 26, 202128.2728.2727.2927.2927.29600
Mar 25, 202128.8128.8127.9527.9527.9516,500
Mar 24, 202126.3027.7026.3027.6927.691,200
Mar 23, 202125.2325.6525.2325.6525.65800
Mar 22, 202125.9525.9625.5025.5725.571,200
Mar 19, 202126.4026.5126.4026.5126.51800
Mar 18, 202126.1727.0026.0327.0027.0017,800
Mar 17, 202126.0026.1124.5224.9224.924,000
Mar 16, 202124.0324.9924.0224.9924.996,400
Mar 15, 202125.2725.2724.7124.7124.719,000
Mar 12, 202125.3225.4824.9124.9124.9118,900
Mar 11, 202125.0425.0424.3324.3324.331,700
Mar 10, 202124.6426.2624.6426.1126.1150,700
Mar 09, 202127.5727.5725.6025.7725.7711,400
Mar 08, 202127.4429.2226.9929.2129.2151,200
Mar 05, 202127.4127.7627.2127.2127.214,700
Mar 04, 202126.2527.8826.1427.5027.5025,600
Mar 03, 202123.7226.0323.7225.8825.882,600
Mar 02, 202122.6323.2322.6323.2323.23400
Mar 01, 202122.9523.2422.3522.3522.3525,100
Feb 26, 202123.9724.7723.3123.8323.8318,200
Feb 25, 202122.9824.0422.7424.0424.0410,700
Feb 24, 202122.4822.4822.2522.2522.252,600
Feb 23, 202123.8124.2122.5322.6622.669,800
Feb 22, 202121.4421.9921.4421.9921.991,400
Feb 19, 202120.3420.3420.3420.3420.34600
Feb 18, 202120.9221.0420.5120.5120.514,100
Feb 17, 202120.6821.2220.6820.8720.872,200
Feb 16, 202120.1920.4120.1220.4120.4123,600
Feb 12, 202119.8519.8519.8519.8519.851,000
Feb 11, 202120.2820.2820.2820.2820.28-
Feb 10, 202120.6220.6220.2220.2220.2211,600
Feb 09, 202120.6820.7020.3120.3520.352,100
Feb 08, 202120.8520.8520.7720.8420.84400
Feb 05, 202121.0521.1321.0521.1321.13300
Feb 04, 202122.4122.4122.1122.1122.1111,100
Feb 03, 202122.6422.8722.6422.8722.87700
Feb 02, 202122.5022.5022.5022.5022.50100
Feb 01, 202124.1924.2224.1424.1424.142,600
Jan 29, 202125.3326.1625.3325.3725.3710,300
Jan 28, 202125.5125.5324.5925.0125.0131,700
Jan 27, 202126.2626.2625.3826.2526.2524,500
Jan 26, 202124.7424.7424.7424.7424.74100
Jan 25, 202123.9324.3423.8924.1224.1225,000
Jan 22, 202123.7523.7523.7523.7523.75-
Jan 21, 202123.8423.8423.8423.8423.84100
Jan 20, 202124.0724.0723.6323.6323.63500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...