Tradr 2X Long BLSH Daily ETF (BLSX)
BATS: BLSX · Real-Time Price · USD
6.83
-0.51 (-6.95%)
Feb 23, 2026, 4:00 PM EST - Market closed
BLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.06 | 7.06 | 6.73 | 6.82 | 6.82 | -7.17% | 335 |
| Feb 20, 2026 | 7.51 | 7.87 | 7.34 | 7.34 | 7.34 | -3.37% | 7,839 |
| Feb 19, 2026 | 7.12 | 7.60 | 7.10 | 7.60 | 7.60 | 3.22% | 2,382 |
| Feb 18, 2026 | 7.26 | 7.74 | 7.21 | 7.36 | 7.36 | -1.97% | 5,520 |
| Feb 17, 2026 | 7.10 | 7.62 | 6.76 | 7.51 | 7.51 | 2.27% | 4,392 |
| Feb 13, 2026 | 7.35 | 7.95 | 7.24 | 7.34 | 7.34 | 0.56% | 9,847 |
| Feb 12, 2026 | 7.25 | 7.34 | 6.88 | 7.30 | 7.30 | -1.08% | 12,188 |
| Feb 11, 2026 | 7.30 | 7.38 | 6.53 | 7.38 | 7.38 | -2.25% | 23,362 |
| Feb 10, 2026 | 7.48 | 7.91 | 7.43 | 7.55 | 7.55 | -0.26% | 57,860 |
| Feb 9, 2026 | 5.96 | 7.66 | 5.96 | 7.57 | 7.57 | 34.46% | 116,726 |
| Feb 6, 2026 | 5.33 | 5.63 | 5.10 | 5.63 | 5.63 | 20.82% | 17,395 |
| Feb 5, 2026 | 4.72 | 5.50 | 4.66 | 4.66 | 4.66 | -16.79% | 48,758 |
| Feb 4, 2026 | 5.92 | 6.12 | 5.20 | 5.60 | 5.60 | -4.08% | 30,560 |
| Feb 3, 2026 | 6.31 | 6.31 | 5.52 | 5.84 | 5.84 | -7.48% | 23,485 |
| Feb 2, 2026 | 6.76 | 6.76 | 6.31 | 6.31 | 6.31 | -9.86% | 10,750 |
| Jan 30, 2026 | 7.94 | 7.95 | 6.90 | 7.00 | 7.00 | -14.53% | 17,408 |
| Jan 29, 2026 | 8.94 | 8.94 | 8.19 | 8.19 | 8.19 | -9.80% | 13,798 |
| Jan 28, 2026 | 9.94 | 9.94 | 8.94 | 9.08 | 9.08 | -2.89% | 23,571 |
| Jan 27, 2026 | 10.18 | 10.18 | 9.15 | 9.35 | 9.35 | -4.69% | 24,023 |
| Jan 26, 2026 | 9.69 | 10.00 | 9.61 | 9.81 | 9.81 | -1.46% | 5,629 |
| Jan 23, 2026 | 10.02 | 10.17 | 9.70 | 9.96 | 9.95 | -4.09% | 7,112 |
| Jan 22, 2026 | 11.80 | 11.80 | 10.29 | 10.38 | 10.38 | -9.77% | 11,862 |
| Jan 21, 2026 | 11.67 | 11.89 | 11.14 | 11.50 | 11.50 | -2.66% | 6,261 |
| Jan 20, 2026 | 10.74 | 12.25 | 10.74 | 11.82 | 11.82 | 0.07% | 8,034 |
| Jan 16, 2026 | 11.34 | 11.88 | 10.90 | 11.81 | 11.81 | 5.73% | 20,464 |
| Jan 15, 2026 | 12.35 | 12.35 | 11.14 | 11.17 | 11.17 | -9.26% | 19,721 |
| Jan 14, 2026 | 11.96 | 12.76 | 11.69 | 12.31 | 12.31 | 4.54% | 22,594 |
| Jan 13, 2026 | 12.60 | 12.83 | 11.42 | 11.78 | 11.78 | -6.25% | 14,059 |
| Jan 12, 2026 | 11.62 | 12.60 | 11.62 | 12.56 | 12.56 | 8.09% | 11,519 |
| Jan 9, 2026 | 12.25 | 12.25 | 11.55 | 11.62 | 11.62 | -4.56% | 3,548 |
| Jan 8, 2026 | 12.00 | 12.33 | 11.61 | 12.18 | 12.18 | 0.21% | 7,668 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.07 | 12.15 | 12.15 | -9.66% | 8,652 |
| Jan 6, 2026 | 13.37 | 13.80 | 12.78 | 13.45 | 13.45 | -2.12% | 4,824 |
| Jan 5, 2026 | 13.10 | 14.07 | 13.07 | 13.74 | 13.74 | 11.79% | 17,882 |
| Jan 2, 2026 | 11.90 | 12.30 | 11.66 | 12.29 | 12.29 | 7.91% | 8,838 |
| Dec 31, 2025 | 12.10 | 12.16 | 11.21 | 11.39 | 11.39 | -7.40% | 6,972 |
| Dec 30, 2025 | 12.66 | 12.89 | 12.29 | 12.30 | 12.30 | -6.16% | 19,406 |
| Dec 29, 2025 | 12.98 | 13.59 | 12.93 | 13.11 | 13.11 | -2.67% | 20,279 |
| Dec 26, 2025 | 13.84 | 13.84 | 13.31 | 13.47 | 13.47 | -8.71% | 29,092 |
| Dec 24, 2025 | 14.47 | 14.75 | 14.47 | 14.75 | 14.75 | 0.96% | 2,875 |
| Dec 23, 2025 | 15.05 | 15.06 | 14.50 | 14.61 | 14.61 | -12.92% | 7,206 |
| Dec 22, 2025 | 16.55 | 17.16 | 16.55 | 16.78 | 16.78 | 3.18% | 5,985 |
| Dec 19, 2025 | 15.30 | 16.26 | 15.18 | 16.26 | 16.26 | 8.76% | 8,234 |
| Dec 18, 2025 | 15.07 | 15.70 | 14.46 | 14.95 | 14.95 | 3.93% | 10,742 |
| Dec 17, 2025 | 15.84 | 16.06 | 14.39 | 14.39 | 14.38 | -4.48% | 3,958 |
| Dec 16, 2025 | 15.13 | 15.69 | 15.04 | 15.06 | 15.06 | 2.20% | 3,353 |
| Dec 15, 2025 | 14.25 | 15.03 | 14.25 | 14.74 | 14.74 | -4.94% | 5,469 |
| Dec 12, 2025 | 17.46 | 17.46 | 15.25 | 15.50 | 15.50 | -8.28% | 5,102 |
| Dec 11, 2025 | 16.34 | 16.97 | 16.17 | 16.90 | 16.90 | -2.93% | 5,920 |
| Dec 10, 2025 | 16.65 | 17.61 | 16.17 | 17.41 | 17.41 | 0.60% | 11,513 |