Advertisement
U.S. markets open in 4 hours 47 minutes

Direxion Daily Global Clean Energy Bull 2X Shares (KLNE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
6.84+0.41 (+6.35%)
At close: 11:55AM EDT
7.09 +0.25 (+3.62%)
After hours: 06:06PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.436.846.436.846.848,700
Mar 26, 20246.536.536.376.436.434,000
Mar 25, 20246.526.586.486.496.4921,200
Mar 22, 20246.706.706.546.646.646,500
Mar 21, 20246.746.756.646.686.688,500
Mar 20, 20246.376.746.376.636.636,400
Mar 19, 20246.406.406.316.356.355,800
Mar 19, 20240.023 Dividend
Mar 18, 20246.436.526.256.436.4113,800
Mar 15, 20246.336.496.286.346.3230,700
Mar 14, 20246.666.666.356.416.385,500
Mar 13, 20246.826.826.586.586.5617,000
Mar 12, 20247.007.046.806.866.8321,100
Mar 11, 20247.177.407.177.207.178,200
Mar 08, 20247.227.497.217.217.185,900
Mar 07, 20247.147.247.127.197.1615,400
Mar 06, 20247.037.077.007.016.984,200
Mar 05, 20246.756.956.756.856.833,000
Mar 04, 20247.097.096.766.836.8117,200
Mar 01, 20246.807.156.807.117.0818,400
Feb 29, 20246.997.046.806.886.8520,400
Feb 28, 20246.766.856.606.646.6214,200
Feb 27, 20246.826.866.726.816.783,100
Feb 26, 20246.646.776.606.666.6411,600
Feb 23, 20246.756.756.616.686.6611,600
Feb 22, 20247.017.066.826.826.7912,700
Feb 21, 20247.057.157.007.097.067,100
Feb 20, 20247.327.377.307.327.294,400
Feb 16, 20247.527.647.417.477.455,900
Feb 15, 20247.597.817.597.727.6910,800
Feb 14, 20247.307.477.277.467.436,900
Feb 13, 20247.177.287.027.157.1210,200
Feb 12, 20247.407.807.347.707.6720,900
Feb 09, 20247.227.427.167.337.305,600
Feb 08, 20247.207.257.177.227.192,900
Feb 07, 20247.267.467.217.267.2318,400
Feb 06, 20246.636.956.636.956.9218,600
Feb 05, 20246.816.816.556.676.6513,500
Feb 02, 20246.877.056.877.016.986,800
Feb 01, 20247.167.587.107.327.2919,400
Jan 31, 20246.927.306.836.836.817,700
Jan 30, 20247.017.016.876.876.853,600
Jan 29, 20246.987.146.837.147.1111,200
Jan 26, 20247.047.046.926.926.905,400
Jan 25, 20247.057.056.827.016.997,100
Jan 24, 20247.337.356.986.986.9613,400
Jan 23, 20247.227.256.997.097.0620,700
Jan 22, 20246.887.086.886.926.908,200
Jan 19, 20246.696.786.676.786.764,800
Jan 18, 20246.866.866.746.816.799,400
Jan 17, 20246.836.836.726.756.739,800
Jan 16, 20247.387.387.117.117.0946,400
Jan 12, 20247.897.897.617.657.6231,500
Jan 11, 20247.907.907.627.747.7116,900
Jan 10, 20248.018.017.877.947.9118,500
Jan 09, 20247.908.017.858.007.988,700
Jan 08, 20247.938.107.888.088.0516,900
Jan 05, 20248.208.207.937.937.9113,900
Jan 04, 20248.098.117.967.967.938,600
Jan 03, 20248.348.347.948.238.2050,000
Jan 02, 20248.608.908.488.578.5419,500
Dec 29, 20239.089.088.808.848.8118,100
Dec 28, 20238.939.088.939.008.9721,000
Dec 27, 20238.958.968.858.938.9015,300
Dec 26, 20238.628.888.608.858.8213,400
Dec 22, 20238.658.698.528.638.6012,800
Dec 21, 20238.388.628.388.598.5512,300
Dec 21, 20230.048 Dividend
Dec 20, 20238.748.748.118.158.0758,400
Dec 19, 20238.588.718.468.718.6338,600
Dec 18, 20238.628.628.128.278.1982,800
Dec 15, 20238.458.578.298.428.3440,400
Dec 14, 20237.958.587.958.358.27104,100
Dec 13, 20236.867.596.867.577.5011,900
Dec 12, 20236.897.006.787.006.9420,800
Dec 11, 20237.157.277.157.247.1712,700
Dec 08, 20237.447.457.117.227.1514,300
Dec 07, 20237.417.457.337.377.3011,600
Dec 06, 20237.527.627.347.347.276,700
Dec 05, 20237.607.647.507.527.459,200
Dec 04, 20237.707.797.687.717.6410,100
Dec 01, 20237.257.757.207.757.676,400
Nov 30, 20237.317.397.247.367.295,000
Nov 29, 20237.387.417.217.247.175,500
Nov 28, 20236.907.126.907.107.031,700
Nov 27, 20236.936.946.926.936.872,700
Nov 24, 20237.037.097.007.006.932,100
Nov 22, 20237.167.217.047.087.0110,100
Nov 21, 20237.277.277.107.167.095,500
Nov 20, 20237.287.487.117.427.3521,100
Nov 17, 20237.097.186.977.127.0511,600
Nov 16, 20237.147.207.027.056.9815,200
Nov 15, 20237.237.477.087.257.1834,900
Nov 14, 20236.647.186.647.127.0524,200
Nov 13, 20236.116.246.116.196.138,900
Nov 10, 20236.166.216.106.216.153,900
Nov 09, 20236.476.476.286.296.232,200
Nov 08, 20236.646.646.386.456.396,400
Nov 07, 20236.556.626.506.626.5612,200
Nov 06, 20237.037.036.646.746.686,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...