Direxion Daily Cloud Computing Bull 2X Shares (CLDL)

CLDL
🏛️ 미국 →
14.14
마지막 업데이트: 2025-07-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-07-24 14.31 14.31 14.02 14.14 0.0M
2025-07-23 14.03 14.25 13.88 14.16 0.0M
2025-07-22 14.16 14.26 14.02 14.18 0.0M
2025-07-21 14.04 14.30 14.04 14.09 0.0M
2025-07-18 14.10 14.10 13.95 14.05 0.0M
2025-07-17 13.87 14.10 13.85 14.01 0.0M
2025-07-16 13.68 13.83 13.44 13.83 0.0M
2025-07-15 13.83 14.03 13.66 13.68 0.0M
2025-07-14 13.30 13.80 13.25 13.72 0.0M
2025-07-11 13.89 13.89 13.32 13.32 0.0M
2025-07-10 14.60 14.60 13.89 13.97 0.0M
2025-07-09 14.77 14.86 14.69 14.85 0.0M
2025-07-08 14.79 14.98 14.69 14.79 0.0M
2025-07-07 14.63 14.76 14.60 14.66 0.0M
2025-07-03 14.49 14.98 14.48 14.88 0.0M
2025-07-02 14.26 14.26 13.91 14.25 0.0M
2025-07-01 14.44 14.56 13.92 14.22 0.0M
2025-06-30 14.46 14.62 14.39 14.52 0.0M
2025-06-27 14.23 14.38 14.17 14.17 0.0M
2025-06-26 13.90 14.14 13.82 14.12 0.0M
2025-06-25 14.14 14.25 13.84 13.94 0.0M
2025-06-24 14.00 14.10 13.79 14.10 0.0M
2025-06-23 13.30 13.64 13.00 13.61 0.0M
2025-06-20 13.57 13.66 13.27 13.40 0.0M
2025-06-18 13.85 13.85 13.45 13.57 0.0M
2025-06-17 13.89 13.92 13.70 13.78 0.0M
2025-06-16 13.65 14.02 13.65 13.94 0.0M
2025-06-13 13.69 13.80 13.52 13.62 0.0M
2025-06-12 14.18 14.24 14.00 14.02 0.0M
2025-06-11 14.08 14.12 13.80 13.89 0.0M
2025-06-10 14.17 14.17 13.69 14.09 0.0M
2025-06-09 14.15 14.31 14.10 14.26 0.0M
2025-06-06 14.33 14.40 14.20 14.24 0.0M
2025-06-05 14.37 14.60 14.30 14.30 0.0M
2025-06-04 14.36 14.36 14.17 14.19 0.0M
2025-06-03 14.00 14.28 13.85 14.23 0.0M
2025-06-02 13.80 13.92 13.50 13.86 0.0M
2025-05-30 13.53 13.77 13.40 13.77 0.0M
2025-05-29 13.60 13.60 13.25 13.40 0.0M
2025-05-28 13.50 13.50 13.31 13.36 0.0M
2025-05-27 13.40 13.52 13.37 13.45 0.0M
2025-05-23 13.04 13.08 12.70 13.02 0.0M
2025-05-22 13.47 13.68 13.40 13.52 0.0M
2025-05-21 13.44 13.75 13.12 13.21 0.0M
2025-05-20 13.55 13.72 13.54 13.72 0.0M
2025-05-19 13.49 13.78 13.49 13.72 0.0M
2025-05-16 13.74 13.91 13.65 13.86 0.0M
2025-05-15 13.52 13.67 13.33 13.59 0.0M
2025-05-14 13.60 13.86 13.54 13.70 0.0M
2025-05-13 13.35 13.95 13.35 13.76 0.0M
2025-05-12 13.00 13.43 13.00 13.38 0.0M
2025-05-09 12.93 12.93 12.51 12.67 0.0M
2025-05-08 12.65 13.01 12.55 12.79 0.0M
2025-05-07 12.24 12.38 12.13 12.38 0.0M
2025-05-06 11.98 12.34 11.98 12.25 0.0M
2025-05-05 12.33 12.53 12.24 12.42 0.0M
2025-05-02 12.30 12.48 12.24 12.39 0.0M
2025-05-01 12.41 12.53 12.12 12.12 0.0M
2025-04-30 11.61 12.00 11.27 12.00 0.0M
2025-04-29 11.64 11.99 11.64 11.97 0.0M
2025-04-28 11.62 11.76 11.42 11.68 0.0M
2025-04-25 11.36 11.59 11.36 11.58 0.0M
2025-04-24 10.60 11.40 10.60 11.39 0.0M
2025-04-23 10.71 10.71 10.30 10.35 0.0M
2025-04-22 9.53 9.82 9.53 9.71 0.0M
2025-04-21 9.58 9.58 9.06 9.21 0.0M
2025-04-17 9.80 9.95 9.80 9.82 0.0M
2025-04-16 10.18 10.18 9.83 9.99 0.0M
2025-04-15 10.05 10.39 10.05 10.33 0.0M
2025-04-14 10.12 10.31 10.10 10.10 0.0M
2025-04-11 9.49 9.90 9.49 9.90 0.0M
2025-04-10 10.00 10.01 9.40 9.68 0.0M
2025-04-09 8.73 10.65 8.56 10.57 0.0M
2025-04-08 9.42 9.58 8.40 8.53 0.0M
2025-04-07 8.44 9.63 7.94 8.92 0.0M
2025-04-04 9.63 9.63 8.98 9.05 0.0M
2025-04-03 10.79 10.79 10.09 10.21 0.0M
2025-04-02 11.08 11.58 11.08 11.58 0.0M
2025-04-01 10.96 11.29 10.96 11.29 0.0M
2025-03-31 10.94 11.03 10.58 11.03 0.0M
2025-03-28 11.81 11.81 11.15 11.28 0.1M
2025-03-27 11.94 12.07 11.90 11.98 0.0M
2025-03-26 12.74 12.74 12.20 12.28 0.0M
2025-03-25 12.92 13.00 12.83 12.86 0.0M
2025-03-24 12.33 12.66 12.33 12.66 0.0M
2025-03-21 11.60 11.97 11.60 11.97 0.0M
2025-03-20 12.02 12.07 11.92 11.92 0.0M
2025-03-19 11.93 12.23 11.91 12.10 0.0M
2025-03-18 11.36 11.61 11.36 11.61 0.0M
2025-03-17 11.68 11.96 11.57 11.82 0.0M
2025-03-14 11.08 11.57 11.08 11.56 0.0M
2025-03-13 11.22 11.22 10.55 10.57 0.0M
2025-03-12 11.40 11.40 11.09 11.39 0.0M
2025-03-11 10.75 11.21 10.71 11.05 0.0M
2025-03-10 11.79 11.79 10.72 10.90 0.0M
2025-03-07 12.25 12.29 11.52 12.29 0.0M
2025-03-06 13.14 13.14 12.25 12.36 0.0M
2025-03-05 12.70 13.28 12.68 13.28 0.0M
2025-03-04 12.38 13.32 11.98 12.86 0.0M
2025-03-03 13.56 13.62 12.66 12.77 0.0M
2025-02-28 12.76 13.17 12.61 13.17 0.0M
2025-02-27 13.76 13.76 12.82 12.82 0.0M
2025-02-26 13.02 13.58 13.02 13.36 0.0M
2025-02-25 13.13 13.13 12.52 12.96 0.0M
2025-02-24 13.70 13.75 13.01 13.46 0.0M
2025-02-21 14.89 14.89 13.70 13.76 0.0M
2025-02-20 15.49 15.49 14.39 15.02 0.0M
2025-02-19 15.65 15.78 15.26 15.36 0.0M
2025-02-18 15.78 15.82 15.51 15.82 0.0M
2025-02-14 15.99 15.99 15.38 15.69 0.0M
2025-02-13 15.82 15.98 15.61 15.98 0.0M
2025-02-12 15.24 15.78 15.21 15.70 0.0M
2025-02-11 16.08 16.08 15.62 15.70 0.0M
2025-02-10 16.06 16.29 16.06 16.15 0.0M
2025-02-07 16.20 16.41 15.70 15.72 0.0M
2025-02-06 16.40 16.48 16.06 16.17 0.0M
2025-02-05 16.30 16.50 16.05 16.47 0.0M
2025-02-04 16.36 16.36 15.99 16.24 0.0M
2025-02-03 15.29 16.13 15.11 15.98 0.0M
2025-01-31 16.29 16.55 15.85 15.99 0.0M
2025-01-30 15.96 16.09 15.62 15.73 0.0M
2025-01-29 16.64 16.64 15.75 16.03 0.0M
2025-01-28 15.50 16.55 15.34 16.40 0.0M
2025-01-27 14.47 15.89 14.46 15.46 0.0M
2025-01-24 15.80 15.94 15.41 15.52 0.0M
2025-01-23 15.22 15.50 15.10 15.42 0.0M
2025-01-22 15.49 15.57 15.21 15.46 0.1M
2025-01-21 15.05 15.41 14.69 15.22 0.0M
2025-01-17 14.99 14.99 14.56 14.72 0.0M
2025-01-16 14.44 14.63 14.21 14.49 0.0M
2025-01-15 14.28 14.48 14.21 14.28 0.0M
2025-01-14 13.52 13.84 13.52 13.70 0.0M
2025-01-13 13.06 13.30 12.99 13.24 0.0M
2025-01-10 13.69 13.69 13.31 13.41 0.1M
2025-01-08 13.80 14.00 13.62 13.93 0.0M
2025-01-07 14.81 14.81 13.71 13.92 0.0M
2025-01-06 14.49 14.81 14.46 14.72 0.0M
2025-01-03 13.76 14.24 13.76 14.22 0.0M
2025-01-02 13.76 13.88 13.46 13.66 0.0M