Tradr 2X Long CELH Daily ETF (CELT)
BATS: CELT · Real-Time Price · USD
9.91
-0.35 (-3.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
CELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.03 | 10.20 | 9.88 | 9.91 | 9.91 | -3.37% | 6,665 |
| Dec 4, 2025 | 9.92 | 10.32 | 9.60 | 10.26 | 10.26 | 3.64% | 8,919 |
| Dec 3, 2025 | 9.56 | 10.19 | 9.50 | 9.90 | 9.90 | 5.88% | 36,724 |
| Dec 2, 2025 | 10.40 | 10.40 | 9.35 | 9.35 | 9.35 | -8.69% | 2,724 |
| Dec 1, 2025 | 9.66 | 10.52 | 9.59 | 10.24 | 10.24 | 8.22% | 41,781 |
| Nov 28, 2025 | 9.50 | 9.54 | 9.32 | 9.46 | 9.46 | 0.55% | 13,881 |
| Nov 26, 2025 | 9.37 | 9.91 | 9.29 | 9.41 | 9.41 | 1.84% | 38,593 |
| Nov 25, 2025 | 8.88 | 9.26 | 8.70 | 9.24 | 9.24 | 13.18% | 19,734 |
| Nov 24, 2025 | 8.29 | 8.36 | 7.91 | 8.16 | 8.16 | -5.47% | 29,618 |
| Nov 21, 2025 | 8.82 | 9.11 | 8.62 | 8.64 | 8.64 | -1.45% | 13,342 |
| Nov 20, 2025 | 10.25 | 10.25 | 8.76 | 8.76 | 8.76 | -9.47% | 20,450 |
| Nov 19, 2025 | 9.43 | 9.91 | 9.43 | 9.68 | 9.68 | 2.34% | 15,215 |
| Nov 18, 2025 | 9.17 | 9.99 | 9.17 | 9.46 | 9.46 | 2.13% | 10,470 |
| Nov 17, 2025 | 10.08 | 10.13 | 8.96 | 9.26 | 9.26 | -11.87% | 29,941 |
| Nov 14, 2025 | 10.54 | 11.16 | 10.37 | 10.51 | 10.51 | -5.66% | 22,132 |
| Nov 13, 2025 | 11.74 | 12.06 | 11.14 | 11.14 | 11.14 | -3.97% | 44,045 |
| Nov 12, 2025 | 11.23 | 12.44 | 10.98 | 11.60 | 11.60 | 4.88% | 63,845 |
| Nov 11, 2025 | 11.15 | 11.46 | 10.75 | 11.06 | 11.06 | -4.41% | 95,834 |
| Nov 10, 2025 | 11.15 | 11.80 | 11.06 | 11.57 | 11.57 | 10.82% | 80,685 |
| Nov 7, 2025 | 12.33 | 12.36 | 9.43 | 10.44 | 10.44 | -11.07% | 236,066 |
| Nov 6, 2025 | 14.95 | 14.95 | 10.33 | 11.74 | 11.74 | -50.53% | 440,943 |
| Nov 5, 2025 | 24.57 | 25.01 | 23.73 | 23.73 | 23.73 | 1.54% | 12,775 |
| Nov 4, 2025 | 23.18 | 23.37 | 22.88 | 23.37 | 23.37 | 0.88% | 1,802 |
| Nov 3, 2025 | 22.81 | 23.17 | 22.00 | 23.17 | 23.17 | -3.02% | 2,959 |
| Oct 31, 2025 | 24.23 | 24.25 | 23.25 | 23.89 | 23.89 | -0.02% | 2,688 |
| Oct 30, 2025 | 23.97 | 24.41 | 23.88 | 23.89 | 23.89 | -4.11% | 2,129 |
| Oct 29, 2025 | 24.65 | 25.87 | 24.25 | 24.92 | 24.92 | -1.67% | 3,359 |
| Oct 28, 2025 | 25.09 | 25.87 | 24.80 | 25.34 | 25.34 | -0.88% | 6,397 |
| Oct 27, 2025 | 26.13 | 26.13 | 25.34 | 25.56 | 25.56 | -3.99% | 6,115 |
| Oct 24, 2025 | 26.41 | 26.63 | 26.41 | 26.63 | 26.63 | 4.69% | 1,254 |
| Oct 23, 2025 | 25.65 | 26.73 | 25.43 | 25.43 | 25.43 | 1.19% | 4,249 |
| Oct 22, 2025 | 25.67 | 25.67 | 25.13 | 25.13 | 25.13 | -5.86% | 1,455 |
| Oct 21, 2025 | 27.44 | 27.44 | 26.69 | 26.70 | 26.70 | -3.13% | 3,513 |
| Oct 20, 2025 | 29.29 | 29.29 | 27.56 | 27.56 | 27.56 | -2.07% | 10,752 |
| Oct 17, 2025 | 26.77 | 28.14 | 26.72 | 28.14 | 28.14 | 2.26% | 5,756 |
| Oct 16, 2025 | 27.06 | 29.37 | 27.06 | 27.52 | 27.52 | 4.28% | 12,670 |
| Oct 15, 2025 | 26.29 | 26.72 | 26.00 | 26.39 | 26.39 | 3.80% | 5,097 |
| Oct 14, 2025 | 24.64 | 26.43 | 24.64 | 25.43 | 25.42 | 2.13% | 6,589 |
| Oct 13, 2025 | 26.39 | 26.39 | 24.22 | 24.90 | 24.89 | 1.29% | 1,915 |
| Oct 10, 2025 | 28.00 | 28.00 | 24.58 | 24.58 | 24.58 | -11.51% | 4,868 |
| Oct 9, 2025 | 26.92 | 27.78 | 26.50 | 27.78 | 27.78 | 4.81% | 7,179 |