Tradr 2X Long CEG Daily ETF (CEGX)
BATS: CEGX · Real-Time Price · USD
19.64
+2.53 (14.79%)
At close: Apr 24, 2026, 4:00 PM EDT
19.89
+0.25 (1.27%)
Pre-market: Apr 27, 2026, 6:22 AM EDT
CEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.39 | 19.66 | 17.01 | 19.64 | 19.64 | 14.79% | 120,485 |
| Apr 23, 2026 | 16.85 | 17.25 | 16.18 | 17.11 | 17.11 | 3.32% | 84,432 |
| Apr 22, 2026 | 16.04 | 16.71 | 16.04 | 16.56 | 16.56 | 6.29% | 126,061 |
| Apr 21, 2026 | 16.85 | 16.85 | 15.40 | 15.58 | 15.58 | -6.59% | 136,397 |
| Apr 20, 2026 | 17.65 | 17.65 | 16.50 | 16.68 | 16.68 | -6.03% | 112,673 |
| Apr 17, 2026 | 18.45 | 18.82 | 17.19 | 17.75 | 17.75 | -1.93% | 156,269 |
| Apr 16, 2026 | 17.84 | 18.61 | 17.49 | 18.10 | 18.10 | 3.13% | 101,062 |
| Apr 15, 2026 | 18.11 | 18.11 | 17.28 | 17.55 | 17.55 | -1.18% | 69,141 |
| Apr 14, 2026 | 17.66 | 17.85 | 17.00 | 17.76 | 17.76 | 3.74% | 50,201 |
| Apr 13, 2026 | 16.10 | 17.24 | 16.08 | 17.12 | 17.12 | 3.82% | 38,288 |
| Apr 10, 2026 | 16.05 | 17.30 | 15.90 | 16.49 | 16.49 | 4.50% | 35,772 |
| Apr 9, 2026 | 16.78 | 17.35 | 15.78 | 15.78 | 15.78 | -3.66% | 33,245 |
| Apr 8, 2026 | 16.25 | 16.66 | 16.10 | 16.38 | 16.38 | 9.42% | 55,416 |
| Apr 7, 2026 | 15.19 | 15.30 | 14.50 | 14.97 | 14.97 | -2.73% | 34,064 |
| Apr 6, 2026 | 15.06 | 15.64 | 15.06 | 15.39 | 15.39 | 2.19% | 22,058 |
| Apr 2, 2026 | 15.06 | 15.30 | 14.38 | 15.06 | 15.06 | -5.40% | 45,967 |
| Apr 1, 2026 | 15.98 | 16.63 | 15.68 | 15.92 | 15.92 | 0.89% | 43,970 |
| Mar 31, 2026 | 15.49 | 16.40 | 14.94 | 15.78 | 15.78 | -13.25% | 181,447 |
| Mar 30, 2026 | 19.15 | 19.46 | 17.80 | 18.19 | 18.19 | -1.99% | 23,681 |
| Mar 27, 2026 | 18.05 | 19.03 | 18.05 | 18.56 | 18.56 | 4.45% | 43,945 |
| Mar 26, 2026 | 18.12 | 18.69 | 16.74 | 17.77 | 17.77 | -5.73% | 60,628 |
| Mar 25, 2026 | 18.56 | 19.43 | 18.56 | 18.85 | 18.85 | 6.20% | 35,023 |
| Mar 24, 2026 | 16.88 | 18.34 | 16.56 | 17.75 | 17.75 | 3.38% | 39,500 |
| Mar 23, 2026 | 17.25 | 17.72 | 16.87 | 17.17 | 17.17 | 4.76% | 108,019 |
| Mar 20, 2026 | 20.67 | 20.83 | 15.87 | 16.39 | 16.39 | -21.32% | 144,536 |
| Mar 19, 2026 | 20.50 | 21.08 | 19.54 | 20.83 | 20.83 | -0.86% | 26,114 |
| Mar 18, 2026 | 19.60 | 21.59 | 19.60 | 21.01 | 21.01 | 6.11% | 46,181 |
| Mar 17, 2026 | 19.64 | 20.09 | 19.56 | 19.80 | 19.80 | 1.33% | 19,759 |
| Mar 16, 2026 | 19.47 | 19.67 | 18.95 | 19.54 | 19.54 | 3.06% | 46,760 |
| Mar 13, 2026 | 19.23 | 19.87 | 18.86 | 18.96 | 18.96 | - | 22,308 |
| Mar 12, 2026 | 18.35 | 19.95 | 18.16 | 18.96 | 18.96 | -0.05% | 128,219 |
| Mar 11, 2026 | 21.21 | 21.21 | 18.60 | 18.97 | 18.97 | -9.93% | 135,300 |
| Mar 10, 2026 | 22.01 | 22.12 | 21.06 | 21.06 | 21.06 | -3.66% | 20,564 |
| Mar 9, 2026 | 20.63 | 21.94 | 20.10 | 21.86 | 21.86 | 2.29% | 46,168 |
| Mar 6, 2026 | 22.39 | 22.89 | 21.20 | 21.37 | 21.37 | -7.45% | 31,974 |
| Mar 5, 2026 | 21.27 | 23.12 | 21.27 | 23.09 | 23.09 | 5.72% | 182,858 |
| Mar 4, 2026 | 22.08 | 22.30 | 21.41 | 21.84 | 21.84 | -1.31% | 50,741 |
| Mar 3, 2026 | 20.53 | 22.62 | 20.23 | 22.13 | 22.13 | -1.43% | 80,859 |
| Mar 2, 2026 | 21.51 | 23.28 | 21.51 | 22.45 | 22.45 | -1.79% | 46,336 |
| Feb 27, 2026 | 21.34 | 22.88 | 21.34 | 22.86 | 22.86 | 3.53% | 42,050 |
| Feb 26, 2026 | 21.90 | 22.08 | 20.07 | 22.08 | 22.08 | -1.03% | 146,354 |
| Feb 25, 2026 | 20.64 | 22.55 | 20.64 | 22.31 | 22.31 | 8.09% | 94,235 |
| Feb 24, 2026 | 18.90 | 20.64 | 18.12 | 20.64 | 20.64 | 13.03% | 195,713 |
| Feb 23, 2026 | 18.15 | 18.94 | 17.74 | 18.26 | 18.26 | -0.71% | 46,830 |
| Feb 20, 2026 | 18.08 | 18.67 | 17.87 | 18.39 | 18.39 | 1.83% | 67,410 |
| Feb 19, 2026 | 18.12 | 18.80 | 17.75 | 18.06 | 18.06 | -1.63% | 60,854 |
| Feb 18, 2026 | 19.86 | 20.40 | 17.92 | 18.36 | 18.36 | -5.56% | 92,846 |
| Feb 17, 2026 | 18.05 | 19.80 | 17.97 | 19.44 | 19.44 | 9.95% | 121,427 |
| Feb 13, 2026 | 16.11 | 18.41 | 15.83 | 17.68 | 17.68 | 8.33% | 123,387 |
| Feb 12, 2026 | 16.67 | 17.32 | 15.69 | 16.32 | 16.32 | -0.06% | 50,305 |