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 )

6.910 -0.170 (-2.40%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.820 7.080 6.820 6.910 5,783 -0.17(-2.40%)
May 16, 2024 7.050 7.100 6.970 7.080 7,597 +0.03(+0.36%)
May 15, 2024 7.040 7.100 6.970 7.055 14,326 +0.12(+1.80%)
May 14, 2024 6.860 7.040 6.720 6.930 7,448 +0.29(+4.32%)
May 13, 2024 6.620 6.770 6.610 6.643 5,218 +0.02(+0.27%)
May 10, 2024 6.790 6.900 6.557 6.625 5,183 -0.01(-0.23%)
May 09, 2024 6.530 6.728 6.530 6.640 3,620 -0.01(-0.15%)
May 08, 2024 6.610 6.670 6.505 6.650 3,748 -0.07(-0.99%)
May 07, 2024 6.731 6.731 6.683 6.717 2,889 -0.03(-0.49%)
May 06, 2024 6.720 6.820 6.631 6.750 6,114 +0.14(+2.12%)
May 03, 2024 6.570 6.660 6.540 6.610 20,255 +0.34(+5.44%)
May 02, 2024 6.280 6.280 6.260 6.269 394 +0.17(+2.78%)
May 01, 2024 5.990 6.210 5.950 6.100 28,827 -0.01(-0.09%)
Apr 30, 2024 6.120 6.159 6.050 6.105 3,574 -0.14(-2.23%)
Apr 29, 2024 6.260 6.310 6.150 6.244 6,643 +0.17(+2.80%)
Apr 26, 2024 6.150 6.150 6.015 6.074 6,385 +0.15(+2.52%)
Apr 25, 2024 5.880 5.925 5.750 5.925 3,841 -0.07(-1.25%)
Apr 24, 2024 6.000 6.080 5.950 6.000 3,659 -0.12(-2.04%)
Apr 23, 2024 5.890 6.226 5.890 6.125 6,910 +0.17(+2.85%)
Apr 22, 2024 5.850 5.955 5.840 5.955 10,405 +0.07(+1.22%)
Apr 19, 2024 5.920 5.970 5.805 5.883 31,149 -0.03(-0.46%)
Apr 18, 2024 6.100 6.100 5.910 5.910 4,807 -0.11(-1.90%)
Apr 17, 2024 5.960 6.100 5.880 6.025 7,920 -0.01(-0.09%)
Apr 16, 2024 6.000 6.030 5.850 6.030 14,730 -0.05(-0.90%)
Apr 15, 2024 6.490 6.490 6.030 6.085 29,848 -0.30(-4.67%)
Apr 12, 2024 6.650 6.680 6.300 6.383 14,581 -0.28(-4.15%)
Apr 11, 2024 6.680 6.680 6.585 6.660 3,371 +0.01(+0.12%)
Apr 10, 2024 6.730 6.730 6.490 6.652 13,669 -0.33(-4.74%)
Apr 09, 2024 6.850 6.990 6.760 6.983 9,591 +0.34(+5.09%)
Apr 08, 2024 6.650 6.715 6.644 6.644 7,599 +0.07(+1.13%)
Apr 05, 2024 6.495 6.610 6.495 6.570 3,103 -0.07(-0.99%)
Apr 04, 2024 7.005 7.090 6.620 6.636 29,596 -0.06(-0.91%)
Apr 03, 2024 6.500 6.699 6.450 6.696 6,059 -0.01(-0.20%)
Apr 02, 2024 6.880 6.880 6.550 6.710 29,619 -0.23(-3.31%)
Apr 01, 2024 7.050 7.080 6.469 6.940 14,089 +0.13(+1.88%)
Mar 28, 2024 6.830 7.050 6.780 6.812 36,105 -0.03(-0.38%)
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%)
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.