Skip to main content

Daily Global Clean Energy Bull 2X ETF Direxion (NY: KLNE )

6.890 +0.050 (+0.73%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.46 16.90 16.46 16.89 3,768 +0.84(+5.23%)
Jan 30, 2023 16.60 16.70 16.05 16.05 5,464 -0.63(-3.79%)
Jan 27, 2023 16.53 16.94 16.38 16.69 2,961 -0.25(-1.45%)
Jan 26, 2023 17.00 17.00 16.55 16.93 16,595 +0.09(+0.54%)
Jan 25, 2023 16.60 17.00 16.36 16.84 17,242 -0.31(-1.80%)
Jan 24, 2023 17.38 17.38 17.11 17.15 2,462 -0.26(-1.49%)
Jan 23, 2023 17.05 17.62 17.05 17.41 7,562 +0.68(+4.09%)
Jan 20, 2023 16.75 16.75 16.55 16.72 3,240 +0.17(+1.03%)
Jan 19, 2023 17.39 17.39 16.49 16.55 7,994 -1.15(-6.49%)
Jan 18, 2023 18.21 18.33 17.69 17.70 1,182 -0.36(-1.98%)
Jan 17, 2023 17.93 18.31 17.91 18.06 5,138 +0.26(+1.44%)
Jan 13, 2023 18.03 18.03 17.67 17.81 1,091 -0.05(-0.26%)
Jan 12, 2023 17.47 17.85 17.47 17.85 4,624 +0.50(+2.91%)
Jan 11, 2023 17.41 17.41 17.20 17.35 13,980 +0.96(+5.84%)
Jan 10, 2023 15.83 16.39 15.83 16.39 1,761 +0.39(+2.42%)
Jan 09, 2023 15.88 16.37 15.88 16.00 9,510 +0.29(+1.88%)
Jan 06, 2023 15.38 15.74 15.38 15.71 7,886 +0.79(+5.26%)
Jan 05, 2023 15.12 15.14 14.92 14.92 18,994 -0.59(-3.82%)
Jan 04, 2023 15.46 15.52 15.46 15.52 609 +0.22(+1.43%)
Jan 03, 2023 15.30 15.36 15.30 15.30 1,726 -0.37(-2.39%)
Dec 30, 2022 15.44 15.67 15.44 15.67 915 -0.02(-0.14%)
Dec 29, 2022 15.75 15.96 15.66 15.69 4,944 +0.58(+3.83%)
Dec 28, 2022 15.51 15.63 15.11 15.11 11,226 -0.49(-3.16%)
Dec 27, 2022 15.72 15.72 15.61 15.61 1,088 -0.27(-1.67%)
Dec 23, 2022 15.87 16.13 15.87 15.87 2,396 -0.12(-0.75%)
Dec 22, 2022 16.36 16.37 15.81 15.99 15,777 -0.61(-3.66%)
Dec 21, 2022 16.21 16.75 15.94 16.60 4,930 +0.35(+2.17%)
Dec 20, 2022 16.07 16.56 16.07 16.25 5,832 -0.20(-1.22%)
Dec 19, 2022 16.35 16.51 16.30 16.45 15,866 -0.25(-1.49%)
Dec 16, 2022 16.61 16.71 16.42 16.70 6,642 -0.59(-3.39%)
Dec 15, 2022 17.83 17.83 17.20 17.28 3,657 -0.76(-4.20%)
Dec 14, 2022 17.70 18.27 17.70 18.04 9,547 +0.38(+2.13%)
Dec 13, 2022 17.99 18.16 17.49 17.67 4,278 +0.43(+2.49%)
Dec 12, 2022 16.89 17.25 16.85 17.24 1,979 +0.30(+1.78%)
Dec 09, 2022 17.08 17.29 16.90 16.94 3,034 -0.02(-0.10%)
Dec 08, 2022 16.92 16.96 16.85 16.95 2,302 +0.20(+1.18%)
Dec 07, 2022 16.77 17.03 16.72 16.76 4,783 -0.10(-0.61%)
Dec 06, 2022 17.44 17.44 16.70 16.86 4,496 -0.73(-4.17%)
Dec 05, 2022 18.09 18.09 17.52 17.59 3,833 -0.53(-2.92%)
Dec 02, 2022 17.09 18.28 17.09 18.12 6,809 +0.56(+3.17%)
Dec 01, 2022 18.06 18.06 17.52 17.57 2,285 -0.40(-2.21%)
Nov 30, 2022 17.00 17.98 17.00 17.97 3,830 +1.34(+8.04%)
Nov 29, 2022 16.73 17.03 16.63 16.63 2,471 -0.07(-0.42%)
Nov 28, 2022 17.27 17.27 16.66 16.70 10,478 -0.74(-4.26%)
Nov 25, 2022 17.63 17.63 17.36 17.44 1,869 +0.04(+0.21%)
Nov 23, 2022 17.16 17.41 17.09 17.41 14,527 +0.40(+2.35%)
Nov 22, 2022 16.71 17.01 16.71 17.01 2,885 +0.37(+2.25%)
Nov 21, 2022 16.49 16.70 16.49 16.63 2,463 -0.32(-1.89%)
Nov 18, 2022 16.88 16.95 16.68 16.95 5,650 -0.02(-0.12%)
Nov 17, 2022 16.10 16.97 16.10 16.97 8,109 +0.15(+0.91%)
Nov 16, 2022 16.85 16.95 16.80 16.82 4,941 -0.29(-1.69%)
Nov 15, 2022 17.35 17.35 17.08 17.11 2,266 +0.56(+3.39%)
Nov 14, 2022 16.54 16.73 16.09 16.55 15,288 -0.32(-1.88%)
Nov 11, 2022 16.97 17.36 16.72 16.86 10,437 -0.33(-1.94%)
Nov 10, 2022 16.39 17.25 16.18 17.20 13,855 +2.07(+13.71%)
Nov 09, 2022 15.55 15.88 15.07 15.12 6,683 -0.10(-0.64%)
Nov 08, 2022 15.09 15.42 15.03 15.22 8,886 +0.72(+4.98%)
Nov 07, 2022 14.86 14.89 14.41 14.50 4,510 -0.32(-2.14%)
Nov 04, 2022 15.14 15.14 14.45 14.82 2,416 +0.11(+0.72%)
Nov 03, 2022 14.04 14.80 14.04 14.71 8,552 +0.56(+3.97%)
Nov 02, 2022 14.48 14.15 14.15 18,686 -0.52(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.