Tradr 2X Long CEG Daily ETF (CEGX)
BATS: CEGX · Real-Time Price · USD
11.83
-0.61 (-4.90%)
At close: Jul 16, 2026, 4:00 PM EDT
11.83
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
CEGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 12.39 | 12.39 | 11.64 | 11.68 | - | -6.11% | 67,528 |
| Jul 15, 2026 | 12.62 | 12.92 | 12.29 | 12.44 | 12.44 | 1.06% | 8,761 |
| Jul 14, 2026 | 12.62 | 13.20 | 12.22 | 12.31 | 12.31 | -0.81% | 118,515 |
| Jul 13, 2026 | 11.84 | 12.41 | 11.83 | 12.41 | 12.41 | 4.74% | 165,405 |
| Jul 10, 2026 | 11.64 | 11.96 | 11.64 | 11.85 | 11.85 | 0.50% | 69,605 |
| Jul 9, 2026 | 11.54 | 11.85 | 11.38 | 11.79 | 11.79 | 5.08% | 83,653 |
| Jul 8, 2026 | 10.61 | 11.23 | 10.55 | 11.22 | 11.22 | 3.99% | 152,260 |
| Jul 7, 2026 | 11.20 | 11.28 | 10.67 | 10.79 | 10.79 | -5.18% | 179,603 |
| Jul 6, 2026 | 11.00 | 11.48 | 10.99 | 11.38 | 11.38 | 5.86% | 171,807 |
| Jul 2, 2026 | 10.72 | 11.19 | 10.57 | 10.75 | 10.75 | 1.90% | 230,085 |
| Jul 1, 2026 | 11.58 | 11.60 | 9.81 | 10.55 | 10.55 | -9.44% | 614,967 |
| Jun 30, 2026 | 12.51 | 12.79 | 11.43 | 11.65 | 11.65 | -8.63% | 377,108 |
| Jun 29, 2026 | 13.38 | 13.57 | 12.60 | 12.75 | 12.75 | -3.41% | 110,038 |
| Jun 26, 2026 | 13.34 | 13.73 | 12.83 | 13.20 | 13.20 | -3.37% | 113,586 |
| Jun 25, 2026 | 13.91 | 14.37 | 13.64 | 13.66 | 13.66 | 0.25% | 138,204 |
| Jun 24, 2026 | 14.17 | 14.18 | 13.45 | 13.63 | 13.63 | -1.55% | 110,291 |
| Jun 23, 2026 | 13.71 | 14.38 | 13.63 | 13.84 | 13.84 | -4.09% | 143,656 |
| Jun 22, 2026 | 14.34 | 14.84 | 14.08 | 14.43 | 14.43 | 0.84% | 170,025 |
| Jun 18, 2026 | 13.85 | 15.10 | 13.68 | 14.31 | 14.31 | 5.69% | 240,081 |
| Jun 17, 2026 | 13.66 | 14.06 | 13.31 | 13.54 | 13.54 | -0.81% | 225,904 |
| Jun 16, 2026 | 13.19 | 14.10 | 13.10 | 13.65 | 13.65 | 4.04% | 243,510 |
| Jun 15, 2026 | 12.92 | 13.33 | 12.46 | 13.12 | 13.12 | 6.75% | 373,510 |
| Jun 12, 2026 | 11.92 | 12.40 | 11.69 | 12.29 | 12.29 | 5.67% | 182,300 |
| Jun 11, 2026 | 11.29 | 12.08 | 11.29 | 11.63 | 11.63 | 4.03% | 350,054 |
| Jun 10, 2026 | 11.78 | 11.87 | 11.05 | 11.18 | 11.18 | -7.76% | 412,274 |
| Jun 9, 2026 | 12.25 | 12.58 | 11.53 | 12.12 | 12.12 | 0.66% | 345,540 |
| Jun 8, 2026 | 12.48 | 12.54 | 11.95 | 12.04 | 12.04 | -3.22% | 310,917 |
| Jun 5, 2026 | 13.12 | 13.12 | 12.34 | 12.44 | 12.44 | -7.37% | 377,584 |
| Jun 4, 2026 | 13.63 | 13.73 | 13.10 | 13.43 | 13.43 | -2.04% | 422,616 |
| Jun 3, 2026 | 14.36 | 14.38 | 13.51 | 13.71 | 13.71 | -4.26% | 202,241 |
| Jun 2, 2026 | 13.83 | 14.55 | 13.01 | 14.32 | 14.32 | 5.06% | 577,998 |
| Jun 1, 2026 | 14.54 | 14.99 | 13.40 | 13.63 | 13.63 | -14.76% | 782,102 |
| May 29, 2026 | 16.10 | 16.37 | 15.69 | 15.99 | 15.99 | 0.25% | 220,402 |
| May 28, 2026 | 15.75 | 16.26 | 15.34 | 15.95 | 15.95 | -1.54% | 146,341 |
| May 27, 2026 | 17.70 | 17.70 | 15.91 | 16.20 | 16.20 | -8.47% | 253,463 |
| May 26, 2026 | 17.34 | 18.65 | 17.34 | 17.70 | 17.70 | 4.86% | 194,274 |
| May 22, 2026 | 16.25 | 17.19 | 16.14 | 16.88 | 16.88 | 6.43% | 168,152 |
| May 21, 2026 | 15.25 | 16.16 | 15.25 | 15.86 | 15.86 | 2.59% | 198,258 |
| May 20, 2026 | 14.31 | 15.57 | 14.31 | 15.46 | 15.46 | 15.55% | 396,448 |
| May 19, 2026 | 13.15 | 13.38 | 12.85 | 13.38 | 13.38 | -0.89% | 136,378 |
| May 18, 2026 | 14.12 | 14.12 | 13.17 | 13.50 | 13.50 | -3.57% | 309,038 |
| May 15, 2026 | 14.41 | 14.62 | 13.97 | 14.00 | 14.00 | -6.91% | 191,320 |
| May 14, 2026 | 14.88 | 15.18 | 14.70 | 15.04 | 15.04 | 1.14% | 223,588 |
| May 13, 2026 | 16.82 | 16.82 | 14.15 | 14.87 | 14.87 | -11.96% | 430,371 |
| May 12, 2026 | 17.54 | 17.62 | 16.21 | 16.89 | 16.89 | -4.74% | 136,492 |
| May 11, 2026 | 19.50 | 19.85 | 16.45 | 17.73 | 17.73 | -2.69% | 536,230 |
| May 8, 2026 | 19.78 | 19.78 | 17.96 | 18.22 | 18.22 | -4.66% | 90,983 |
| May 7, 2026 | 20.86 | 21.29 | 19.07 | 19.11 | 19.11 | -7.77% | 146,102 |
| May 6, 2026 | 20.65 | 20.99 | 19.41 | 20.72 | 20.72 | 1.77% | 100,509 |
| May 5, 2026 | 20.75 | 20.86 | 20.01 | 20.36 | 20.36 | -0.05% | 52,686 |