Skip to main content
logo
Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
14.91
-3.71 (-19.92%)
At close: Feb 4, 2026, 4:00 PM EST
14.91
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST

CLSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202618.2018.2013.6114.9114.91-19.92%95,211
Feb 3, 202618.0520.6816.5018.6218.624.55%1,612,938
Feb 2, 202618.5219.3517.4017.8117.81-12.70%821,552
Jan 30, 202622.0122.8419.4520.4020.40-12.37%774,096
Jan 29, 202625.1025.8421.4023.2823.28-12.58%1,149,993
Jan 28, 202626.3828.4825.7526.6326.632.38%827,672
Jan 27, 202622.9626.4922.0326.0126.0113.09%943,863
Jan 26, 202627.3027.3022.5123.0023.00-18.56%1,258,151
Jan 23, 202626.3731.0923.4028.2428.248.24%959,297
Jan 22, 202625.2426.9524.5126.0926.095.07%588,658
Jan 21, 202624.8028.3621.3324.8324.830.98%794,877
Jan 20, 202623.7726.8922.6024.5924.59-9.40%529,580
Jan 16, 202624.7728.7224.7627.1427.149.44%768,517
Jan 15, 202627.1327.9324.6824.8024.80-8.45%600,418
Jan 14, 202626.9029.7225.0427.0927.0911.99%1,218,924
Jan 13, 202623.0024.6622.4224.1924.1910.05%615,726
Jan 12, 202621.0022.8220.5521.9821.985.27%468,147
Jan 9, 202622.4623.5020.5620.8820.88-6.16%569,600
Jan 8, 202621.1923.3220.7022.2522.251.18%520,562
Jan 7, 202620.9922.1920.0021.9921.99-1.08%576,487
Jan 6, 202623.6524.5119.4622.2322.23-5.16%602,626
Jan 5, 202623.1724.2522.2923.4423.4412.91%663,638
Jan 2, 202617.0820.8416.4020.7620.7628.07%601,513
Dec 31, 202517.3217.5015.7416.2116.21-5.32%329,257
Dec 30, 202518.1718.9117.1117.1217.12-6.19%256,808
Dec 29, 202517.9520.1817.9318.2518.25-3.34%311,526
Dec 26, 202521.1621.1618.6818.8818.88-9.36%452,008
Dec 24, 202521.0421.0819.9320.8320.83-1.61%355,778
Dec 23, 202522.1223.0521.0321.1721.17-9.95%668,796
Dec 22, 202525.1427.1323.1523.5123.510.99%972,401
Dec 19, 202521.4823.5421.2723.2823.2815.41%1,116,585
Dec 18, 202522.6124.1420.0820.1720.17-5.13%1,120,386
Dec 17, 202523.4525.8421.1521.2621.26-6.71%1,118,143
Dec 16, 202523.0124.3621.4222.7922.79-0.91%711,107
Dec 15, 202532.1132.1122.0923.0023.00-30.55%1,409,956
Dec 12, 202536.0240.1032.7933.1233.12-10.09%880,376
Dec 11, 202533.5637.0430.9036.8336.833.48%532,109
Dec 10, 202535.5038.5032.9535.5935.59-4.12%527,452
Dec 9, 202532.1139.6531.1837.1237.1213.52%484,122
Dec 8, 202532.7633.5230.8732.7032.702.70%434,328
Dec 5, 202537.2037.2030.8431.8431.84-17.70%648,397
Dec 4, 202535.5439.7633.6638.6938.697.65%696,248
Dec 3, 202533.7736.7831.4335.9435.9411.48%602,668
Dec 2, 202536.8538.5532.2432.2432.24-5.76%643,197
Dec 1, 202534.3239.2233.5334.2134.21-13.79%946,343
Nov 28, 202535.5741.6734.5839.6839.6824.90%814,406
Nov 26, 202527.2032.3925.4031.7731.7726.98%1,189,991
Nov 25, 202522.0425.2520.8525.0225.025.79%599,281
Nov 24, 202519.2424.1218.7223.6523.6540.44%723,655
Nov 21, 202517.7918.0415.0016.8416.84-3.99%531,677