Tradr 2X Long CEG Daily ETF (CEGX)
BATS: CEGX · Real-Time Price · USD
12.95
-0.16 (-1.22%)
At close: Aug 5, 2026, 4:00 PM EDT
13.17
+0.22 (1.70%)
After-hours: Aug 5, 2026, 6:41 PM EDT
CEGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 13.52 | 13.75 | 12.80 | 12.95 | 12.95 | -1.22% | 3,006 |
| Aug 4, 2026 | 14.27 | 14.30 | 12.85 | 13.11 | 13.11 | -4.93% | 16,915 |
| Aug 3, 2026 | 12.99 | 13.86 | 12.76 | 13.79 | 13.79 | 7.82% | 5,049 |
| Jul 31, 2026 | 13.39 | 13.39 | 12.60 | 12.79 | 12.79 | -0.16% | 2,943 |
| Jul 30, 2026 | 12.65 | 13.50 | 12.65 | 12.81 | 12.81 | 3.39% | 67,401 |
| Jul 29, 2026 | 12.56 | 12.82 | 12.19 | 12.39 | 12.39 | -0.64% | 42,955 |
| Jul 28, 2026 | 12.82 | 13.12 | 12.36 | 12.47 | 12.47 | -7.83% | 82,467 |
| Jul 27, 2026 | 14.12 | 14.12 | 13.37 | 13.53 | 13.53 | -3.08% | 69,389 |
| Jul 24, 2026 | 14.23 | 14.50 | 13.81 | 13.96 | 13.96 | -1.34% | 85,971 |
| Jul 23, 2026 | 13.66 | 14.35 | 13.66 | 14.15 | 14.15 | 1.14% | 79,363 |
| Jul 22, 2026 | 12.78 | 14.10 | 12.78 | 13.99 | 13.99 | 9.30% | 194,047 |
| Jul 21, 2026 | 12.29 | 13.01 | 12.27 | 12.80 | 12.80 | 6.58% | 114,770 |
| Jul 20, 2026 | 12.20 | 12.25 | 11.81 | 12.01 | 12.01 | 0.97% | 107,440 |
| Jul 17, 2026 | 11.28 | 12.03 | 11.24 | 11.90 | 11.89 | 0.55% | 67,353 |
| Jul 16, 2026 | 12.39 | 12.39 | 11.61 | 11.83 | 11.83 | -4.90% | 128,326 |
| Jul 15, 2026 | 12.62 | 13.03 | 12.20 | 12.44 | 12.44 | 1.06% | 76,029 |
| 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 |