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 )

6.074 +0.149 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 9.048 9.048 8.769 8.809 18,190 -0.16(-1.79%)
Dec 28, 2023 8.898 9.048 8.898 8.969 21,102 +0.07(+0.80%)
Dec 27, 2023 8.918 8.928 8.814 8.898 15,394 +0.08(+0.88%)
Dec 26, 2023 8.589 8.849 8.570 8.821 13,435 +0.22(+2.58%)
Dec 22, 2023 8.619 8.659 8.490 8.599 12,870 +0.05(+0.53%)
Dec 21, 2023 8.350 8.589 8.350 8.554 12,314 +0.48(+5.96%)
Dec 20, 2023 8.657 8.657 8.033 8.073 58,938 -0.55(-6.43%)
Dec 19, 2023 8.499 8.628 8.380 8.628 38,937 +0.44(+5.32%)
Dec 18, 2023 8.538 8.538 8.043 8.192 83,617 -0.15(-1.78%)
Dec 15, 2023 8.370 8.489 8.212 8.340 40,896 +0.07(+0.84%)
Dec 14, 2023 7.875 8.499 7.875 8.271 104,294 +0.77(+10.30%)
Dec 13, 2023 6.795 7.518 6.795 7.498 11,970 +0.56(+8.09%)
Dec 12, 2023 6.825 6.937 6.716 6.937 21,019 -0.23(-3.20%)
Dec 11, 2023 7.082 7.201 7.082 7.167 12,853 +0.02(+0.27%)
Dec 08, 2023 7.370 7.380 7.043 7.147 14,637 -0.16(-2.15%)
Dec 07, 2023 7.345 7.380 7.261 7.304 11,752 +0.04(+0.52%)
Dec 06, 2023 7.449 7.545 7.266 7.266 6,744 -0.18(-2.44%)
Dec 05, 2023 7.528 7.568 7.429 7.448 9,335 -0.19(-2.48%)
Dec 04, 2023 7.627 7.716 7.605 7.637 10,169 -0.04(-0.48%)
Dec 01, 2023 7.181 7.674 7.132 7.674 6,433 +0.39(+5.30%)
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%)
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.