Tradr 2X Long CEG Daily ETF (CEGX)
: CEGX · Real-Time Price · USD
29.75
-1.57 (-5.03%)
At close: Dec 5, 2025, 4:00 PM EST
29.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
CEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.45 | 31.45 | 29.50 | 30.26 | - | -3.37% | 29,468 |
| Dec 4, 2025 | 30.28 | 32.15 | 29.70 | 31.32 | 31.32 | 4.33% | 31,734 |
| Dec 3, 2025 | 29.90 | 30.56 | 29.16 | 30.02 | 30.02 | -1.63% | 7,303 |
| Dec 2, 2025 | 30.41 | 31.24 | 29.83 | 30.52 | 30.52 | 2.73% | 9,104 |
| Dec 1, 2025 | 30.19 | 30.19 | 28.95 | 29.71 | 29.71 | -3.27% | 13,384 |
| Nov 28, 2025 | 30.19 | 30.82 | 29.99 | 30.71 | 30.71 | 3.13% | 1,257 |
| Nov 26, 2025 | 29.12 | 30.04 | 29.12 | 29.78 | 29.78 | 4.01% | 18,280 |
| Nov 25, 2025 | 28.63 | 28.63 | 26.72 | 28.63 | 28.63 | -1.38% | 18,659 |
| Nov 24, 2025 | 26.47 | 29.05 | 26.47 | 29.03 | 29.03 | 9.97% | 17,186 |
| Nov 21, 2025 | 28.75 | 28.75 | 25.37 | 26.40 | 26.40 | -4.97% | 6,514 |
| Nov 20, 2025 | 31.26 | 33.06 | 27.57 | 27.78 | 27.78 | -6.62% | 7,044 |
| Nov 19, 2025 | 27.74 | 30.49 | 27.74 | 29.75 | 29.75 | 10.92% | 76,760 |
| Nov 18, 2025 | 26.42 | 27.45 | 26.08 | 26.82 | 26.82 | 0.79% | 20,042 |
| Nov 17, 2025 | 26.66 | 27.74 | 26.20 | 26.61 | 26.61 | 0.11% | 19,521 |
| Nov 14, 2025 | 25.17 | 28.59 | 25.14 | 26.58 | 26.58 | 1.61% | 21,036 |
| Nov 13, 2025 | 28.90 | 28.90 | 25.99 | 26.16 | 26.16 | -10.49% | 23,416 |
| Nov 12, 2025 | 28.35 | 29.35 | 28.35 | 29.23 | 29.23 | 1.20% | 23,391 |
| Nov 11, 2025 | 30.32 | 30.32 | 28.47 | 28.88 | 28.88 | -5.93% | 24,418 |
| Nov 10, 2025 | 31.52 | 33.33 | 29.16 | 30.70 | 30.70 | 1.99% | 46,283 |
| Nov 7, 2025 | 26.09 | 30.11 | 25.84 | 30.10 | 30.10 | 4.41% | 101,670 |
| Nov 6, 2025 | 30.74 | 30.78 | 28.57 | 28.83 | 28.83 | -6.82% | 42,106 |
| Nov 5, 2025 | 30.89 | 32.20 | 29.77 | 30.94 | 30.94 | 0.13% | 31,734 |
| Nov 4, 2025 | 31.81 | 32.63 | 30.56 | 30.90 | 30.90 | -7.90% | 37,886 |
| Nov 3, 2025 | 33.62 | 34.58 | 33.10 | 33.55 | 33.55 | 0.60% | 26,652 |
| Oct 31, 2025 | 35.00 | 35.46 | 32.57 | 33.35 | 33.35 | -2.71% | 32,082 |
| Oct 30, 2025 | 36.67 | 37.85 | 34.28 | 34.28 | 34.28 | -10.38% | 38,483 |
| Oct 29, 2025 | 35.13 | 38.76 | 34.50 | 38.25 | 38.25 | 9.22% | 67,357 |
| Oct 28, 2025 | 37.34 | 37.42 | 33.49 | 35.02 | 35.02 | -3.23% | 55,945 |
| Oct 27, 2025 | 36.54 | 36.90 | 34.93 | 36.19 | 36.19 | 0.95% | 40,946 |
| Oct 24, 2025 | 33.45 | 36.08 | 33.45 | 35.85 | 35.85 | 12.63% | 80,809 |
| Oct 23, 2025 | 29.29 | 32.00 | 29.29 | 31.83 | 31.83 | 8.97% | 41,628 |
| Oct 22, 2025 | 30.85 | 30.85 | 28.20 | 29.21 | 29.21 | -4.92% | 42,515 |
| Oct 21, 2025 | 32.40 | 32.40 | 30.02 | 30.72 | 30.72 | -6.14% | 55,487 |
| Oct 20, 2025 | 37.60 | 37.66 | 32.38 | 32.73 | 32.73 | -7.85% | 73,600 |
| Oct 17, 2025 | 37.21 | 38.50 | 35.30 | 35.52 | 35.52 | -5.66% | 41,235 |
| Oct 16, 2025 | 39.97 | 40.61 | 37.46 | 37.65 | 37.65 | -3.21% | 52,996 |
| Oct 15, 2025 | 37.70 | 40.65 | 37.70 | 38.90 | 38.90 | 7.04% | 53,535 |
| Oct 14, 2025 | 33.55 | 37.31 | 32.09 | 36.34 | 36.34 | 4.64% | 58,318 |
| Oct 13, 2025 | 34.40 | 35.93 | 34.15 | 34.73 | 34.73 | 6.73% | 63,235 |
| Oct 10, 2025 | 35.67 | 36.95 | 32.43 | 32.54 | 32.54 | -8.36% | 71,979 |
| Oct 9, 2025 | 33.77 | 36.07 | 33.49 | 35.51 | 35.51 | 6.60% | 66,859 |
| Oct 8, 2025 | 32.45 | 34.18 | 31.87 | 33.31 | 33.31 | 7.28% | 62,812 |
| Oct 7, 2025 | 32.26 | 33.29 | 30.51 | 31.05 | 31.05 | -3.21% | 36,452 |
| Oct 6, 2025 | 33.09 | 33.09 | 30.33 | 32.08 | 32.08 | 2.20% | 53,358 |
| Oct 3, 2025 | 31.39 | 34.24 | 31.39 | 31.39 | 31.39 | 1.59% | 72,644 |
| Oct 2, 2025 | 30.12 | 30.94 | 28.58 | 30.90 | 30.90 | 3.94% | 38,791 |
| Oct 1, 2025 | 25.98 | 29.96 | 25.98 | 29.73 | 29.73 | 13.03% | 39,350 |
| Sep 30, 2025 | 27.53 | 27.53 | 26.06 | 26.30 | 26.30 | -3.83% | 15,740 |
| Sep 29, 2025 | 27.21 | 28.11 | 25.40 | 27.35 | 27.35 | 1.82% | 28,878 |
| Sep 26, 2025 | 26.37 | 26.86 | 26.00 | 26.86 | 26.86 | 3.83% | 14,513 |