Tradr 2X Long CEG Daily ETF (CEGX)
: CEGX · Real-Time Price · USD
35.52
-2.13 (-5.66%)
Oct 17, 2025, 4:00 PM EDT - Market closed
CEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 26.99 | 27.20 | 25.86 | 25.87 | 25.87 | -7.77% | 41,098 |
| Sep 24, 2025 | 28.20 | 28.93 | 27.61 | 28.05 | 28.05 | 1.26% | 34,556 |
| Sep 23, 2025 | 29.63 | 29.63 | 27.48 | 27.70 | 27.70 | -5.59% | 35,602 |
| Sep 22, 2025 | 26.72 | 29.40 | 26.22 | 29.34 | 29.34 | 8.99% | 58,153 |
| Sep 19, 2025 | 26.20 | 26.98 | 25.13 | 26.92 | 26.92 | 5.30% | 22,528 |
| Sep 18, 2025 | 25.96 | 26.57 | 25.22 | 25.57 | 25.57 | 1.37% | 29,966 |
| Sep 17, 2025 | 25.34 | 25.65 | 24.67 | 25.22 | 25.22 | -1.49% | 11,004 |
| Sep 16, 2025 | 27.03 | 27.05 | 25.53 | 25.60 | 25.60 | -4.58% | 16,112 |
| Sep 15, 2025 | 25.93 | 27.32 | 25.93 | 26.83 | 26.83 | 4.40% | 36,911 |
| Sep 12, 2025 | 24.96 | 25.89 | 24.88 | 25.70 | 25.70 | 3.04% | 7,527 |
| Sep 11, 2025 | 25.39 | 25.39 | 24.72 | 24.94 | 24.94 | -1.42% | 23,590 |
| Sep 10, 2025 | 23.74 | 26.41 | 23.74 | 25.30 | 25.30 | 12.75% | 40,792 |
| Sep 9, 2025 | 22.78 | 22.79 | 21.75 | 22.44 | 22.44 | 1.22% | 9,545 |
| Sep 8, 2025 | 22.65 | 22.70 | 21.79 | 22.17 | 22.17 | -0.98% | 15,085 |
| Sep 5, 2025 | 24.16 | 24.16 | 21.22 | 22.39 | 22.39 | -5.61% | 30,827 |
| Sep 4, 2025 | 23.56 | 24.14 | 23.51 | 23.72 | 23.72 | 0.69% | 6,017 |
| Sep 3, 2025 | 23.25 | 23.60 | 23.07 | 23.56 | 23.56 | 1.32% | 7,986 |
| Sep 2, 2025 | 22.72 | 23.25 | 22.21 | 23.25 | 23.25 | -1.69% | 5,195 |
| Aug 29, 2025 | 25.20 | 25.20 | 23.15 | 23.65 | 23.65 | -7.22% | 23,282 |
| Aug 28, 2025 | 24.92 | 26.08 | 24.92 | 25.49 | 25.49 | 2.63% | 26,049 |
| Aug 27, 2025 | 24.92 | 25.33 | 24.71 | 24.84 | 24.84 | -0.17% | 16,714 |
| Aug 26, 2025 | 24.00 | 25.06 | 24.00 | 24.88 | 24.88 | 3.19% | 12,023 |
| Aug 25, 2025 | 23.79 | 25.08 | 23.79 | 24.11 | 24.11 | 1.26% | 25,491 |
| Aug 22, 2025 | 24.41 | 24.93 | 23.81 | 23.81 | 23.81 | -1.90% | 17,430 |
| Aug 21, 2025 | 24.32 | 24.91 | 24.05 | 24.27 | 24.27 | -0.53% | 10,458 |
| Aug 20, 2025 | 24.54 | 24.70 | 23.20 | 24.40 | 24.40 | -2.23% | 27,465 |
| Aug 19, 2025 | 25.41 | 25.49 | 24.51 | 24.96 | 24.96 | -4.31% | 10,646 |
| Aug 18, 2025 | 25.73 | 26.32 | 25.66 | 26.08 | 26.08 | 0.98% | 15,341 |
| Aug 15, 2025 | 26.45 | 26.45 | 25.44 | 25.83 | 25.83 | -2.02% | 8,475 |
| Aug 14, 2025 | 26.10 | 27.71 | 26.02 | 26.36 | 26.36 | -1.27% | 26,218 |
| Aug 13, 2025 | 28.74 | 29.04 | 25.94 | 26.70 | 26.70 | -6.29% | 28,815 |
| Aug 12, 2025 | 27.72 | 28.66 | 27.42 | 28.49 | 28.49 | 3.79% | 17,782 |
| Aug 11, 2025 | 27.70 | 28.66 | 27.05 | 27.45 | 27.45 | -2.00% | 15,759 |
| Aug 8, 2025 | 28.42 | 29.12 | 27.72 | 28.01 | 28.01 | -1.51% | 47,057 |