Direxion Daily Global Clean Energy Bull 2x Shares (KLNE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8452 | -11.1651254954 | 7.57 | 7.6 | 6.6501 | 6043 | 7.10073073 | SP |
| 4 | -1.0152 | -13.1162790698 | 7.74 | 8 | 6.6501 | 12471 | 7.60349248 | SP |
| 12 | -0.2152 | -3.10086455331 | 6.94 | 8 | 5.75 | 11689 | 6.90124954 | SP |
| 26 | -2.0152 | -23.057208238 | 8.74 | 9.08 | 5.75 | 12846 | 7.20300462 | SP |
| 52 | -7.0652 | -51.2342277012 | 13.79 | 14.13 | 5.75 | 10988 | 7.93430221 | SP |
| 156 | -18.6942 | -73.5441992211 | 25.419 | 31.38 | 5.75 | 9828 | 15.42137122 | SP |
| 260 | -18.6942 | -73.5441992211 | 25.419 | 31.38 | 5.75 | 9828 | 15.42137122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 6.7248 | -0.21 | -2.96 | 6.75 | 6.85 | 6.6501 | 17462 |
| 1718749800 | 6.93 | 0.01 | 0.21 | 6.78 | 6.99 | 6.75 | 3031 |
| 1718663400 | 6.9158 | -0.21 | -3.01 | 7.15 | 7.15 | 6.7701 | 7005 |
| 1718404200 | 7.1301 | -0.3 | -4.05 | 7.34 | 7.4399 | 7.12 | 9485 |
| 1718317800 | 7.4307 | -0.19 | -2.45 | 7.57 | 7.6 | 7.32 | 4650 |
| 1718231400 | 7.6177 | 0.1 | 1.39 | 7.96 | 8 | 7.6177 | 19681 |
| 1718145000 | 7.5132 | 0.06 | 0.85 | 7.3 | 7.62 | 7.3 | 3333 |
| 1718058600 | 7.4499 | 0.11 | 1.50 | 7.25 | 7.4499 | 7.06 | 12655 |
| 1717799400 | 7.34 | -0.3 | -3.93 | 7.5 | 7.51 | 7.2001 | 2498 |
| 1717713000 | 7.64 | -0.16 | -2.00 | 7.73 | 7.73 | 7.51 | 12949 |
| 1717626600 | 7.7959 | 0.2 | 2.58 | 7.57 | 7.9 | 7.57 | 22722 |
| 1717540200 | 7.6 | -0.28 | -3.55 | 7.73 | 7.77 | 7.57 | 7075 |
| 1717453800 | 7.88 | 0.2 | 2.55 | 7.83 | 7.91 | 7.7 | 31112 |
| 1717194600 | 7.6837 | -0.03 | -0.34 | 7.92 | 7.92 | 7.4601 | 8982 |
| 1717108200 | 7.7099 | 0.14 | 1.85 | 7.84 | 7.84 | 7.53 | 5991 |
| 1717021800 | 7.57 | -0.25 | -3.26 | 7.75 | 7.75 | 7.4111 | 15265 |
| 1716935400 | 7.8248 | 0.2 | 2.69 | 7.78 | 8 | 7.78 | 22780 |
| 1716589800 | 7.62 | 0.26 | 3.53 | 7.35 | 7.6999 | 7.35 | 15585 |
| 1716503400 | 7.36 | -0.18 | -2.44 | 7.74 | 7.74 | 7.2001 | 19682 |
| 1716417000 | 7.5444 | 0.57 | 8.23 | 7.03 | 7.6289 | 7.03 | 25080 |
| 1716330600 | 6.9709 | 0.01 | 0.16 | 6.9 | 7.02 | 6.8605 | 10339 |
| 1716244200 | 6.96 | 0.05 | 0.72 | 6.89 | 6.96 | 6.8 | 4646 |
| 1715985000 | 6.91 | -0.17 | -2.40 | 6.82 | 7.08 | 6.82 | 5783 |
| 1715898600 | 7.08 | 0.03 | 0.36 | 7.05 | 7.1 | 6.97 | 7597 |
| 1715812200 | 7.0547 | 0.12 | 1.80 | 7.04 | 7.1 | 6.97 | 14315 |
| 1715725800 | 6.93 | 0.29 | 4.32 | 6.86 | 7.04 | 6.72 | 7448 |
| 1715639400 | 6.643 | 0.02 | 0.27 | 6.62 | 6.77 | 6.61 | 5218 |
| 1715380200 | 6.625 | -0.02 | -0.23 | 6.72 | 6.9 | 6.5568 | 5183 |
| 1715293800 | 6.64 | -0.01 | -0.15 | 6.53 | 6.7283 | 6.53 | 3620 |
| 1715207400 | 6.6499 | -0.07 | -0.99 | 6.7 | 6.7 | 6.505 | 3748 |
| 1715121000 | 6.7167 | -0.03 | -0.49 | 6.73 | 6.731 | 6.683 | 2889 |
| 1715034600 | 6.75 | 0.14 | 2.12 | 6.72 | 6.82 | 6.6315 | 6114 |
| 1714775400 | 6.61 | 0.34 | 5.44 | 6.57 | 6.6599 | 6.54 | 20255 |
| 1714689000 | 6.2692 | 0.17 | 2.78 | 6.23 | 6.28 | 6.23 | 394 |
| 1714602600 | 6.0998 | -0.01 | -0.09 | 6.15 | 6.21 | 5.95 | 28827 |
| 1714516200 | 6.105 | -0.14 | -2.23 | 6.13 | 6.1588 | 6.05 | 3574 |
| 1714429800 | 6.2444 | 0.17 | 2.80 | 6.26 | 6.3099999 | 6.15 | 6643 |
| 1714170600 | 6.0744 | 0.15 | 2.52 | 6.15 | 6.15 | 6.015 | 6380 |
| 1714084200 | 5.9252 | -0.07 | -1.25 | 5.85 | 5.9252 | 5.75 | 3261 |
| 1713997800 | 6 | -0.12 | -2.04 | 6 | 6.08 | 5.95 | 3659 |
| 1713911400 | 6.1247 | 0.17 | 2.85 | 5.89 | 6.2261 | 5.89 | 6910 |
| 1713825000 | 5.955 | 0.07 | 1.22 | 5.88 | 5.955 | 5.8400999 | 10405 |
| 1713565800 | 5.8831 | -0.03 | -0.46 | 5.91 | 5.97 | 5.805 | 31147 |
| 1713479400 | 5.91 | -0.11 | -1.90 | 6.0199999 | 6.1 | 5.91 | 4807 |
| 1713393000 | 6.0247 | -0.01 | -0.09 | 5.92 | 6.0999 | 5.88 | 7920 |
| 1713306600 | 6.03 | -0.06 | -0.90 | 5.95 | 6.03 | 5.8501 | 12362 |
| 1713220200 | 6.085 | -0.3 | -4.67 | 6.49 | 6.49 | 6.03 | 29848 |
| 1712961000 | 6.383 | -0.28 | -4.15 | 6.6 | 6.68 | 6.3 | 14581 |
| 1712874600 | 6.6596 | 0.01 | 0.12 | 6.68 | 6.68 | 6.585 | 3371 |
| 1712788200 | 6.6515 | -0.33 | -4.74 | 6.68 | 6.68 | 6.49 | 10268 |
| 1712701800 | 6.9826 | 0.34 | 5.09 | 6.76 | 6.9899 | 6.76 | 9591 |
| 1712615400 | 6.6443 | 0.07 | 1.13 | 6.6 | 6.715 | 6.6 | 7599 |
| 1712356200 | 6.57 | -0.07 | -0.99 | 6.5199999 | 6.63 | 6.495 | 3100 |
| 1712269800 | 6.6355 | -0.06 | -0.91 | 6.82 | 7.09 | 6.62 | 29596 |
| 1712183400 | 6.6964 | -0.01 | -0.20 | 6.5599999 | 6.6988 | 6.45 | 6059 |
| 1712097000 | 6.71 | -0.23 | -3.31 | 6.88 | 6.88 | 6.55 | 29064 |
| 1712010600 | 6.94 | 0.13 | 1.88 | 7.05 | 7.0799 | 6.4687 | 14089 |
| 1711665000 | 6.812 | -0.03 | -0.38 | 6.94 | 7.05 | 6.78 | 36105 |
| 1711578600 | 6.8379 | 0.41 | 6.35 | 6.43 | 6.8379 | 6.43 | 8721 |
| 1711492200 | 6.4297 | -0.06 | -0.95 | 6.5 | 6.525 | 6.37 | 3969 |
| 1711405800 | 6.4913999 | -0.15 | -2.25 | 6.54 | 6.67 | 6.48 | 21201 |
| 1711146600 | 6.6407 | -0.03 | -0.51 | 6.7 | 6.7 | 6.5401 | 6538 |
| 1711060200 | 6.6748 | 0.04 | 0.68 | 6.75 | 6.75 | 6.64 | 8529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
