Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
2.900
+0.290 (11.11%)
At close: Nov 11, 2026, 4:00 PM EST
2.585
-0.315 (-10.86%)
Pre-market: Nov 12, 2026, 8:14 AM EST
CLSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.97 | 3.09 | 2.81 | 2.90 | 2.90 | 11.11% | 436,832 |
| Nov 10, 2026 | 2.65 | 2.94 | 2.43 | 2.61 | 2.61 | -9.69% | 458,080 |
| Nov 9, 2026 | 2.23 | 2.95 | 2.23 | 2.89 | 2.89 | 23.50% | 620,126 |
| Nov 6, 2026 | 2.28 | 2.38 | 2.00 | 2.34 | 2.34 | 17.59% | 920,600 |
| Nov 5, 2026 | 2.81 | 2.82 | 1.88 | 1.99 | 1.99 | -34.11% | 1,843,923 |
| Nov 4, 2026 | 3.36 | 3.82 | 2.84 | 3.02 | 3.02 | -33.04% | 2,113,357 |
| Nov 3, 2026 | 3.65 | 4.51 | 3.57 | 4.51 | 4.51 | 29.23% | 569,600 |
| Nov 2, 2026 | 4.13 | 4.13 | 3.43 | 3.49 | 3.49 | -13.40% | 665,887 |
| Oct 30, 2026 | 4.13 | 4.24 | 3.66 | 4.03 | 4.03 | -13.52% | 611,383 |
| Oct 29, 2026 | 4.85 | 5.15 | 4.56 | 4.66 | 4.66 | -9.69% | 224,246 |
| Oct 28, 2026 | 4.80 | 5.17 | 4.49 | 5.16 | 5.16 | 9.55% | 449,316 |
| Oct 27, 2026 | 4.39 | 4.84 | 4.25 | 4.71 | 4.71 | 11.08% | 427,690 |
| Oct 26, 2026 | 4.14 | 4.53 | 3.79 | 4.24 | 4.24 | -2.75% | 678,034 |
| Oct 23, 2026 | 4.61 | 4.85 | 4.30 | 4.36 | 4.36 | -7.63% | 428,142 |
| Oct 22, 2026 | 5.02 | 5.23 | 4.52 | 4.72 | 4.72 | -13.87% | 1,094,528 |
| Oct 21, 2026 | 5.38 | 5.65 | 4.87 | 5.48 | 5.48 | 8.51% | 1,188,078 |
| Oct 20, 2026 | 4.85 | 5.54 | 4.67 | 5.05 | 5.05 | -1.37% | 422,217 |
| Oct 19, 2026 | 5.53 | 5.68 | 5.06 | 5.12 | 5.12 | 1.39% | 334,645 |
| Oct 16, 2026 | 5.92 | 6.02 | 4.83 | 5.05 | 5.05 | -20.35% | 806,596 |
| Oct 15, 2026 | 5.69 | 6.41 | 4.99 | 6.34 | 6.34 | 3.43% | 492,335 |
| Oct 14, 2026 | 6.99 | 7.01 | 5.72 | 6.13 | 6.13 | -18.70% | 773,077 |
| Oct 13, 2026 | 7.33 | 7.65 | 6.87 | 7.54 | 7.54 | -3.08% | 503,359 |
| Oct 12, 2026 | 7.86 | 8.21 | 7.72 | 7.78 | 7.78 | -3.65% | 279,740 |
| Oct 9, 2026 | 8.30 | 8.44 | 7.78 | 8.08 | 8.08 | -3.18% | 181,176 |
| Oct 8, 2026 | 9.41 | 9.50 | 7.89 | 8.34 | 8.34 | -15.29% | 923,399 |
| Oct 7, 2026 | 10.59 | 10.84 | 9.65 | 9.85 | 9.85 | -12.64% | 484,711 |
| Oct 6, 2026 | 11.70 | 11.90 | 11.03 | 11.27 | 11.27 | -2.84% | 374,326 |
| Oct 5, 2026 | 12.31 | 12.31 | 10.91 | 11.60 | 11.60 | -4.53% | 404,091 |
| Oct 2, 2026 | 12.41 | 13.50 | 11.46 | 12.15 | 12.15 | 3.40% | 502,496 |
| Oct 1, 2026 | 12.29 | 12.48 | 10.90 | 11.75 | 11.75 | -4.94% | 388,482 |
| Sep 30, 2026 | 13.93 | 13.95 | 12.36 | 12.36 | 12.36 | -6.93% | 265,864 |
| Sep 29, 2026 | 13.80 | 14.11 | 13.10 | 13.28 | 13.28 | -0.34% | 448,987 |
| Sep 28, 2026 | 14.20 | 14.65 | 13.30 | 13.33 | 13.33 | -9.17% | 187,260 |
| Sep 25, 2026 | 15.42 | 15.42 | 13.68 | 14.67 | 14.67 | -4.12% | 295,730 |
| Sep 24, 2026 | 15.22 | 16.35 | 14.75 | 15.30 | 15.30 | -2.30% | 275,544 |
| Sep 23, 2026 | 16.90 | 17.40 | 15.66 | 15.66 | 15.66 | -10.00% | 226,677 |
| Sep 22, 2026 | 16.07 | 17.58 | 15.76 | 17.40 | 17.40 | 4.95% | 253,483 |
| Sep 21, 2026 | 17.26 | 17.37 | 16.35 | 16.58 | 16.58 | 4.21% | 246,870 |
| Sep 18, 2026 | 14.19 | 15.91 | 13.69 | 15.91 | 15.91 | 17.24% | 483,855 |
| Sep 17, 2026 | 13.80 | 14.16 | 12.16 | 13.57 | 13.57 | 9.00% | 690,650 |
| Sep 16, 2026 | 12.58 | 13.32 | 11.90 | 12.45 | 12.45 | 1.72% | 327,580 |
| Sep 15, 2026 | 13.37 | 13.37 | 11.69 | 12.24 | 12.24 | -9.27% | 420,617 |
| Sep 14, 2026 | 12.42 | 14.20 | 12.15 | 13.49 | 13.49 | -6.38% | 371,613 |
| Sep 11, 2026 | 12.89 | 15.07 | 12.74 | 14.41 | 14.41 | 13.55% | 295,937 |
| Sep 10, 2026 | 12.50 | 14.10 | 12.25 | 12.69 | 12.69 | -7.30% | 400,169 |
| Sep 9, 2026 | 14.49 | 14.70 | 13.47 | 13.69 | 13.69 | -3.39% | 336,979 |
| Sep 8, 2026 | 12.49 | 14.49 | 12.25 | 14.17 | 14.17 | 13.45% | 263,487 |
| Sep 4, 2026 | 11.76 | 12.66 | 11.76 | 12.49 | 12.49 | 1.13% | 386,036 |
| Sep 3, 2026 | 10.24 | 12.48 | 10.19 | 12.35 | 12.35 | 22.16% | 848,410 |
| Sep 2, 2026 | 9.29 | 10.22 | 9.17 | 10.11 | 10.11 | 4.01% | 441,505 |