Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
9.61
+0.61 (6.78%)
At close: Apr 6, 2026, 4:00 PM EDT
9.34
-0.27 (-2.81%)
Pre-market: Apr 7, 2026, 4:00 AM EDT
CLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9.20 | 9.94 | 9.17 | 9.61 | 9.61 | 6.78% | 329,345 |
| Apr 2, 2026 | 7.80 | 9.00 | 7.65 | 9.00 | 9.00 | 3.45% | 390,017 |
| Apr 1, 2026 | 8.73 | 9.22 | 8.50 | 8.70 | 8.70 | 2.84% | 208,317 |
| Mar 31, 2026 | 8.19 | 8.51 | 7.57 | 8.46 | 8.46 | 8.05% | 360,746 |
| Mar 30, 2026 | 9.32 | 9.45 | 7.46 | 7.83 | 7.83 | -11.63% | 445,825 |
| Mar 27, 2026 | 9.82 | 9.82 | 8.26 | 8.86 | 8.86 | -13.14% | 577,060 |
| Mar 26, 2026 | 11.11 | 11.91 | 10.11 | 10.20 | 10.20 | -13.56% | 545,769 |
| Mar 25, 2026 | 11.85 | 12.62 | 11.34 | 11.80 | 11.80 | 8.36% | 513,682 |
| Mar 24, 2026 | 11.71 | 12.31 | 10.62 | 10.89 | 10.89 | -8.56% | 584,091 |
| Mar 23, 2026 | 10.63 | 12.57 | 10.63 | 11.91 | 11.91 | 11.99% | 427,791 |
| Mar 20, 2026 | 11.53 | 11.82 | 9.93 | 10.64 | 10.64 | -8.40% | 274,342 |
| Mar 19, 2026 | 10.91 | 11.80 | 9.80 | 11.61 | 11.61 | -1.61% | 375,102 |
| Mar 18, 2026 | 11.74 | 12.55 | 11.57 | 11.80 | 11.80 | -4.45% | 396,229 |
| Mar 17, 2026 | 11.88 | 13.09 | 11.30 | 12.35 | 12.35 | 1.90% | 376,288 |
| Mar 16, 2026 | 12.57 | 13.02 | 11.61 | 12.12 | 12.12 | 5.21% | 701,622 |
| Mar 13, 2026 | 12.01 | 12.87 | 11.27 | 11.52 | 11.52 | 4.73% | 425,906 |
| Mar 12, 2026 | 11.10 | 11.19 | 10.28 | 11.00 | 11.00 | -5.98% | 341,697 |
| Mar 11, 2026 | 11.33 | 12.34 | 10.87 | 11.70 | 11.70 | 3.91% | 355,354 |
| Mar 10, 2026 | 11.57 | 12.23 | 11.04 | 11.26 | 11.26 | 0.72% | 374,475 |
| Mar 9, 2026 | 10.18 | 11.44 | 9.75 | 11.18 | 11.18 | 7.60% | 328,654 |
| Mar 6, 2026 | 11.37 | 11.53 | 10.15 | 10.39 | 10.39 | -15.04% | 429,128 |
| Mar 5, 2026 | 13.74 | 13.82 | 11.33 | 12.23 | 12.23 | -12.14% | 484,666 |
| Mar 4, 2026 | 13.23 | 14.45 | 12.75 | 13.92 | 13.92 | 14.47% | 452,153 |
| Mar 3, 2026 | 12.70 | 13.35 | 11.89 | 12.16 | 12.16 | -12.27% | 386,894 |
| Mar 2, 2026 | 11.60 | 14.35 | 11.40 | 13.86 | 13.86 | 11.06% | 623,934 |
| Feb 27, 2026 | 12.57 | 13.41 | 11.70 | 12.48 | 12.48 | -8.74% | 287,929 |
| Feb 26, 2026 | 13.32 | 13.80 | 12.37 | 13.68 | 13.68 | -0.98% | 245,353 |
| Feb 25, 2026 | 14.93 | 15.21 | 13.66 | 13.81 | 13.81 | 2.07% | 304,638 |
| Feb 24, 2026 | 11.57 | 14.06 | 11.57 | 13.53 | 13.53 | 10.27% | 365,382 |
| Feb 23, 2026 | 11.02 | 12.57 | 11.02 | 12.27 | 12.27 | 3.81% | 268,568 |
| Feb 20, 2026 | 11.93 | 13.00 | 11.27 | 11.82 | 11.82 | -3.51% | 255,473 |
| Feb 19, 2026 | 10.51 | 12.27 | 10.21 | 12.25 | 12.25 | 11.97% | 268,500 |
| Feb 18, 2026 | 10.81 | 11.47 | 10.27 | 10.94 | 10.94 | -1.71% | 472,860 |
| Feb 17, 2026 | 11.92 | 12.00 | 10.40 | 11.13 | 11.13 | -10.39% | 475,142 |
| Feb 13, 2026 | 12.15 | 13.56 | 11.21 | 12.42 | 12.42 | 10.60% | 686,778 |
| Feb 12, 2026 | 12.01 | 12.22 | 10.90 | 11.23 | 11.23 | -6.34% | 365,742 |
| Feb 11, 2026 | 13.07 | 13.13 | 11.45 | 11.99 | 11.99 | -8.61% | 393,778 |
| Feb 10, 2026 | 12.94 | 14.09 | 12.36 | 13.12 | 13.12 | -2.89% | 379,736 |
| Feb 9, 2026 | 11.89 | 13.65 | 11.89 | 13.51 | 13.51 | 2.12% | 505,418 |
| Feb 6, 2026 | 10.69 | 13.44 | 10.09 | 13.23 | 13.23 | 43.03% | 1,284,692 |
| Feb 5, 2026 | 12.91 | 14.27 | 9.22 | 9.25 | 9.25 | -37.96% | 1,259,745 |
| Feb 4, 2026 | 18.07 | 18.07 | 13.61 | 14.91 | 14.91 | -19.92% | 1,062,820 |
| Feb 3, 2026 | 18.05 | 20.68 | 16.50 | 18.62 | 18.62 | 4.55% | 1,612,938 |
| Feb 2, 2026 | 18.52 | 19.35 | 17.40 | 17.81 | 17.81 | -12.70% | 821,552 |
| Jan 30, 2026 | 22.01 | 22.84 | 19.45 | 20.40 | 20.40 | -12.37% | 774,096 |
| Jan 29, 2026 | 25.10 | 25.84 | 21.40 | 23.28 | 23.28 | -12.58% | 1,149,993 |
| Jan 28, 2026 | 26.38 | 28.48 | 25.75 | 26.63 | 26.63 | 2.38% | 827,672 |
| Jan 27, 2026 | 22.96 | 26.49 | 22.03 | 26.01 | 26.01 | 13.09% | 943,863 |
| Jan 26, 2026 | 27.30 | 27.30 | 22.51 | 23.00 | 23.00 | -18.56% | 1,258,151 |
| Jan 23, 2026 | 26.37 | 31.09 | 23.40 | 28.24 | 28.24 | 8.24% | 959,297 |