Skip to main content

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

6.812 -0.028 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.430 6.838 6.430 6.838 8,721 +0.41(+6.35%)
Mar 26, 2024 6.525 6.525 6.370 6.430 3,969 -0.06(-0.95%)
Mar 25, 2024 6.520 6.582 6.480 6.491 21,201 -0.15(-2.25%)
Mar 22, 2024 6.700 6.700 6.540 6.641 6,538 -0.03(-0.51%)
Mar 21, 2024 6.740 6.748 6.640 6.675 8,529 +0.04(+0.68%)
Mar 20, 2024 6.370 6.740 6.370 6.630 6,399 +0.28(+4.45%)
Mar 19, 2024 6.400 6.400 6.307 6.347 5,765 -0.06(-1.01%)
Mar 18, 2024 6.407 6.496 6.228 6.412 13,816 +0.09(+1.50%)
Mar 15, 2024 6.308 6.467 6.258 6.318 30,783 -0.07(-1.05%)
Mar 14, 2024 6.636 6.636 6.328 6.385 5,518 -0.17(-2.62%)
Mar 13, 2024 6.796 6.796 6.557 6.557 17,015 -0.28(-4.05%)
Mar 12, 2024 6.975 7.015 6.776 6.834 21,213 -0.34(-4.75%)
Mar 11, 2024 7.145 7.372 7.145 7.175 8,265 -0.01(-0.14%)
Mar 08, 2024 7.194 7.463 7.184 7.184 5,931 +0.02(+0.31%)
Mar 07, 2024 7.115 7.214 7.095 7.162 15,437 +0.18(+2.53%)
Mar 06, 2024 7.005 7.045 6.975 6.985 4,212 +0.16(+2.31%)
Mar 05, 2024 6.726 6.925 6.726 6.828 2,990 +0.02(+0.25%)
Mar 04, 2024 7.065 7.065 6.736 6.810 17,257 -0.27(-3.84%)
Mar 01, 2024 6.776 7.124 6.776 7.082 18,493 +0.23(+3.34%)
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%)
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.