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 (%)
Feb 29, 2024 6.965 7.015 6.776 6.853 20,502 +0.23(+3.51%)
Feb 28, 2024 6.736 6.826 6.578 6.620 14,219 -0.16(-2.40%)
Feb 27, 2024 6.796 6.836 6.696 6.783 3,092 +0.15(+2.21%)
Feb 26, 2024 6.617 6.746 6.577 6.636 11,658 -0.02(-0.31%)
Feb 23, 2024 6.726 6.726 6.587 6.657 11,595 -0.14(-2.02%)
Feb 22, 2024 6.985 7.035 6.795 6.795 12,738 -0.27(-3.83%)
Feb 21, 2024 7.025 7.125 6.975 7.065 7,152 -0.23(-3.14%)
Feb 20, 2024 7.294 7.344 7.274 7.294 4,455 -0.15(-2.03%)
Feb 16, 2024 7.493 7.611 7.384 7.445 5,876 -0.24(-3.17%)
Feb 15, 2024 7.563 7.782 7.563 7.689 10,811 +0.26(+3.48%)
Feb 14, 2024 7.274 7.449 7.244 7.431 6,616 +0.31(+4.35%)
Feb 13, 2024 7.145 7.254 6.995 7.121 10,221 -0.55(-7.17%)
Feb 12, 2024 7.374 7.772 7.314 7.670 20,942 +0.37(+5.02%)
Feb 09, 2024 7.194 7.394 7.135 7.304 5,840 +0.11(+1.52%)
Feb 08, 2024 7.175 7.224 7.145 7.194 2,921 -0.04(-0.54%)
Feb 07, 2024 7.234 7.434 7.184 7.234 18,449 +0.31(+4.53%)
Feb 06, 2024 6.607 6.925 6.607 6.920 18,647 +0.27(+4.12%)
Feb 05, 2024 6.786 6.786 6.526 6.646 13,539 -0.34(-4.85%)
Feb 02, 2024 6.846 7.025 6.846 6.985 6,802 -0.31(-4.24%)
Feb 01, 2024 7.135 7.553 7.075 7.294 19,454 +0.49(+7.17%)
Jan 31, 2024 6.896 7.274 6.806 6.806 7,725 -0.04(-0.58%)
Jan 30, 2024 6.985 6.985 6.846 6.846 3,648 -0.27(-3.78%)
Jan 29, 2024 6.955 7.115 6.806 7.115 11,257 +0.22(+3.18%)
Jan 26, 2024 7.015 7.015 6.896 6.896 5,383 -0.09(-1.29%)
Jan 25, 2024 7.025 7.025 6.796 6.986 7,098 +0.03(+0.40%)
Jan 24, 2024 7.304 7.324 6.955 6.958 13,440 -0.11(-1.51%)
Jan 23, 2024 7.194 7.224 6.965 7.065 20,801 +0.17(+2.46%)
Jan 22, 2024 6.856 7.055 6.856 6.896 8,204 +0.14(+2.06%)
Jan 19, 2024 6.666 6.756 6.646 6.756 4,806 -0.03(-0.44%)
Jan 18, 2024 6.836 6.836 6.714 6.786 9,390 +0.06(+0.89%)
Jan 17, 2024 6.806 6.806 6.696 6.726 9,851 -0.36(-5.08%)
Jan 16, 2024 7.354 7.354 7.085 7.086 46,522 -0.54(-7.03%)
Jan 12, 2024 7.862 7.862 7.583 7.622 31,637 -0.09(-1.18%)
Jan 11, 2024 7.872 7.872 7.593 7.713 17,003 -0.20(-2.52%)
Jan 10, 2024 7.982 7.982 7.842 7.912 18,568 -0.06(-0.79%)
Jan 09, 2024 7.872 7.982 7.822 7.975 8,694 -0.08(-0.95%)
Jan 08, 2024 7.902 8.071 7.847 8.051 16,952 +0.15(+1.84%)
Jan 05, 2024 8.171 8.171 7.906 7.906 13,996 -0.03(-0.32%)
Jan 04, 2024 8.057 8.081 7.932 7.932 8,650 -0.27(-3.28%)
Jan 03, 2024 8.310 8.310 7.916 8.201 50,177 -0.34(-4.03%)
Jan 02, 2024 8.570 8.873 8.450 8.545 19,600 -0.26(-3.00%)
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%)
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.