Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.105 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.241 7.320 7.172 7.288 5,064 +0.12(+1.66%)
Nov 29, 2023 7.310 7.340 7.142 7.169 5,520 +0.14(+1.96%)
Nov 28, 2023 6.835 7.053 6.835 7.031 1,725 +0.16(+2.36%)
Nov 27, 2023 6.864 6.874 6.855 6.869 2,697 -0.06(-0.93%)
Nov 24, 2023 6.964 7.023 6.934 6.934 2,092 -0.08(-1.08%)
Nov 22, 2023 7.092 7.142 6.974 7.009 10,186 -0.08(-1.17%)
Nov 21, 2023 7.201 7.201 7.033 7.092 5,510 -0.26(-3.50%)
Nov 20, 2023 7.211 7.409 7.043 7.350 21,325 +0.30(+4.21%)
Nov 17, 2023 7.023 7.112 6.904 7.053 11,660 +0.07(+0.99%)
Nov 16, 2023 7.072 7.132 6.954 6.983 15,140 -0.20(-2.76%)
Nov 15, 2023 7.162 7.399 7.013 7.181 35,250 +0.13(+1.83%)
Nov 14, 2023 6.577 7.112 6.577 7.053 23,456 +0.92(+15.02%)
Nov 13, 2023 6.052 6.179 6.052 6.131 8,957 -0.02(-0.35%)
Nov 10, 2023 6.102 6.153 6.042 6.153 5,185 -0.08(-1.22%)
Nov 09, 2023 6.414 6.414 6.221 6.229 2,260 -0.16(-2.51%)
Nov 08, 2023 6.577 6.577 6.320 6.389 6,432 -0.17(-2.57%)
Nov 07, 2023 6.488 6.557 6.439 6.557 12,340 -0.12(-1.78%)
Nov 06, 2023 6.964 6.964 6.577 6.676 6,171 -0.16(-2.32%)
Nov 03, 2023 6.696 6.944 6.696 6.835 12,018 +0.34(+5.21%)
Nov 02, 2023 6.356 6.498 6.356 6.496 6,399 +0.43(+7.11%)
Nov 01, 2023 6.032 6.065 5.963 6.065 3,514 -0.12(-1.88%)
Oct 31, 2023 6.141 6.181 6.117 6.181 1,664 +0.16(+2.63%)
Oct 30, 2023 6.260 6.260 5.914 6.023 11,199 -0.06(-0.98%)
Oct 27, 2023 6.439 6.439 6.063 6.082 5,281 -0.40(-6.20%)
Oct 26, 2023 6.439 6.622 6.429 6.484 10,075 +0.10(+1.56%)
Oct 25, 2023 6.260 6.429 6.250 6.384 8,855 -0.31(-4.59%)
Oct 24, 2023 6.678 6.815 6.678 6.691 2,687 +0.24(+3.75%)
Oct 23, 2023 6.320 6.587 6.320 6.449 2,529 -0.05(-0.75%)
Oct 20, 2023 6.448 6.577 6.330 6.498 11,892 -0.43(-6.17%)
Oct 19, 2023 7.092 7.111 6.894 6.926 10,239 -0.28(-3.83%)
Oct 18, 2023 7.449 7.449 7.181 7.201 4,904 -0.34(-4.53%)
Oct 17, 2023 7.365 7.697 7.365 7.543 10,022 +0.12(+1.56%)
Oct 16, 2023 7.191 7.427 7.191 7.427 980 +0.19(+2.57%)
Oct 13, 2023 7.360 7.404 7.201 7.241 4,303 -0.18(-2.40%)
Oct 12, 2023 7.825 7.825 7.399 7.419 11,018 -0.33(-4.23%)
Oct 11, 2023 7.845 7.932 7.617 7.747 3,968 +0.14(+1.86%)
Oct 10, 2023 7.437 7.617 7.437 7.605 8,107 +0.54(+7.66%)
Oct 09, 2023 7.023 7.064 6.904 7.064 1,344 -0.01(-0.11%)
Oct 06, 2023 6.637 7.105 6.637 7.072 3,035 +0.19(+2.73%)
Oct 05, 2023 6.855 6.884 6.855 6.884 759 -0.17(-2.48%)
Oct 04, 2023 6.944 7.072 6.775 7.059 4,111 +0.13(+1.81%)
Oct 03, 2023 7.132 7.132 6.855 6.934 7,163 -0.41(-5.57%)
Oct 02, 2023 7.924 7.924 7.320 7.343 12,336 -0.61(-7.66%)
Sep 29, 2023 7.964 7.989 7.944 7.953 5,570 +0.00(+0.06%)
Sep 28, 2023 7.796 7.994 7.796 7.948 7,864 +0.03(+0.37%)
Sep 27, 2023 8.073 8.093 7.919 7.919 1,710 -0.11(-1.38%)
Sep 26, 2023 8.152 8.162 8.029 8.029 4,534 -0.32(-3.79%)
Sep 25, 2023 8.360 8.346 8.346 8.346 2,502 -0.15(-1.80%)
Sep 22, 2023 8.628 8.628 8.449 8.499 3,426 -0.15(-1.77%)
Sep 21, 2023 8.737 8.737 8.651 8.651 2,425 -0.34(-3.75%)
Sep 20, 2023 9.113 9.113 8.988 8.988 508 +0.07(+0.83%)
Sep 19, 2023 8.915 9.063 8.915 8.915 2,658 +0.03(+0.34%)
Sep 18, 2023 9.102 9.102 8.884 8.884 2,115 -0.26(-2.87%)
Sep 15, 2023 9.344 9.344 9.112 9.147 6,935 -0.22(-2.32%)
Sep 14, 2023 9.102 9.399 9.102 9.364 7,117 +0.39(+4.36%)
Sep 13, 2023 9.201 9.201 8.973 8.973 1,164 -0.14(-1.54%)
Sep 12, 2023 8.993 9.113 8.993 9.113 1,194 +0.10(+1.11%)
Sep 11, 2023 9.013 9.013 9.013 9.013 521 +0.13(+1.46%)
Sep 08, 2023 8.953 8.953 8.884 8.884 729 -0.04(-0.42%)
Sep 07, 2023 8.785 8.921 8.719 8.921 3,435 -0.14(-1.49%)
Sep 06, 2023 9.389 9.389 9.056 9.056 3,987 -0.35(-3.68%)
Sep 05, 2023 9.488 9.527 9.399 9.402 7,717 -0.28(-2.88%)
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.