Skip to main content

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

16.98 -0.25 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.82 17.24 16.67 16.98 2,910 -0.25(-1.45%)
Jan 26, 2023 17.30 17.30 16.84 17.23 16,307 +0.09(+0.54%)
Jan 25, 2023 16.89 17.30 16.65 17.14 16,943 -0.31(-1.80%)
Jan 24, 2023 17.69 17.69 17.41 17.45 2,420 -0.26(-1.49%)
Jan 23, 2023 17.35 17.93 17.35 17.72 7,431 +0.70(+4.09%)
Jan 20, 2023 17.05 17.05 16.84 17.02 3,184 +0.17(+1.03%)
Jan 19, 2023 17.70 17.70 16.79 16.85 7,856 -1.17(-6.50%)
Jan 18, 2023 18.53 18.65 18.00 18.02 1,162 -0.36(-1.98%)
Jan 17, 2023 18.25 18.64 18.23 18.38 5,049 +0.26(+1.44%)
Jan 13, 2023 18.35 18.35 17.98 18.12 1,073 -0.05(-0.26%)
Jan 12, 2023 17.78 18.17 17.78 18.17 4,544 +0.51(+2.91%)
Jan 11, 2023 17.72 17.72 17.50 17.65 13,738 +0.97(+5.84%)
Jan 10, 2023 16.11 16.68 16.11 16.68 1,731 +0.39(+2.42%)
Jan 09, 2023 16.16 16.66 16.16 16.29 9,345 +0.30(+1.88%)
Jan 06, 2023 15.65 16.02 15.65 15.99 7,750 +0.80(+5.26%)
Jan 05, 2023 15.39 15.41 15.19 15.19 18,665 -0.60(-3.82%)
Jan 04, 2023 15.73 15.79 15.73 15.79 599 +0.22(+1.43%)
Jan 03, 2023 15.57 15.63 15.57 15.57 1,697 -0.38(-2.39%)
Dec 30, 2022 15.71 15.95 15.71 15.95 900 -0.02(-0.14%)
Dec 29, 2022 16.03 16.24 15.94 15.97 4,859 +0.59(+3.83%)
Dec 28, 2022 15.78 15.90 15.38 15.38 11,032 -0.50(-3.16%)
Dec 27, 2022 16.00 16.00 15.88 15.88 1,070 -0.27(-1.67%)
Dec 23, 2022 16.15 16.41 16.15 16.15 2,355 -0.12(-0.75%)
Dec 22, 2022 16.65 16.66 16.09 16.28 15,504 -0.62(-3.66%)
Dec 21, 2022 16.50 17.05 16.22 16.89 4,845 +0.36(+2.17%)
Dec 20, 2022 16.36 16.85 16.36 16.54 5,731 -0.20(-1.22%)
Dec 19, 2022 16.64 16.80 16.59 16.74 15,591 -0.25(-1.49%)
Dec 16, 2022 16.90 17.00 16.71 16.99 6,527 -0.60(-3.39%)
Dec 15, 2022 18.14 18.14 17.50 17.59 3,594 -0.77(-4.20%)
Dec 14, 2022 18.01 18.59 18.01 18.36 9,382 +0.38(+2.13%)
Dec 13, 2022 18.31 18.48 17.80 17.98 4,204 +0.44(+2.49%)
Dec 12, 2022 17.19 17.55 17.15 17.54 1,945 +0.31(+1.78%)
Dec 09, 2022 17.38 17.60 17.20 17.24 2,982 -0.02(-0.10%)
Dec 08, 2022 17.22 17.26 17.15 17.25 2,263 +0.20(+1.18%)
Dec 07, 2022 17.07 17.33 17.02 17.05 4,700 -0.11(-0.61%)
Dec 06, 2022 17.75 17.75 17.00 17.16 4,418 -0.75(-4.17%)
Dec 05, 2022 18.41 18.41 17.83 17.91 3,767 -0.54(-2.92%)
Dec 02, 2022 17.39 18.60 17.39 18.44 6,691 +0.57(+3.17%)
Dec 01, 2022 18.38 18.38 17.83 17.88 2,246 -0.40(-2.21%)
Nov 30, 2022 17.30 18.30 17.30 18.28 3,764 +1.36(+8.04%)
Nov 29, 2022 17.03 17.33 16.92 16.92 2,429 -0.07(-0.42%)
Nov 28, 2022 17.58 17.58 16.95 16.99 10,297 -0.76(-4.26%)
Nov 25, 2022 17.94 17.94 17.67 17.75 1,837 +0.04(+0.21%)
Nov 23, 2022 17.46 17.71 17.39 17.71 14,275 +0.41(+2.35%)
Nov 22, 2022 17.01 17.31 17.01 17.31 2,835 +0.38(+2.25%)
Nov 21, 2022 16.79 17.00 16.79 16.92 2,421 -0.33(-1.89%)
Nov 18, 2022 17.18 17.25 16.98 17.25 5,552 -0.02(-0.12%)
Nov 17, 2022 16.38 17.27 16.38 17.27 7,969 +0.16(+0.91%)
Nov 16, 2022 17.15 17.25 17.10 17.11 4,856 -0.29(-1.69%)
Nov 15, 2022 17.65 17.65 17.38 17.41 2,227 +0.57(+3.39%)
Nov 14, 2022 16.83 17.03 16.37 16.84 15,023 -0.32(-1.88%)
Nov 11, 2022 17.27 17.67 17.02 17.16 10,256 -0.34(-1.94%)
Nov 10, 2022 16.68 17.55 16.46 17.50 13,615 +2.11(+13.71%)
Nov 09, 2022 15.83 16.16 15.34 15.39 6,567 -0.10(-0.64%)
Nov 08, 2022 15.36 15.69 15.30 15.49 8,732 +0.73(+4.98%)
Nov 07, 2022 15.12 15.15 14.66 14.75 4,432 -0.32(-2.14%)
Nov 04, 2022 15.41 15.41 14.70 15.08 2,375 +0.11(+0.72%)
Nov 03, 2022 14.29 15.06 14.29 14.97 8,404 +0.57(+3.97%)
Nov 02, 2022 14.73 14.40 14.40 18,362 -0.53(-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.