Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
18.25
+1.53 (9.15%)
At close: Apr 24, 2026, 4:00 PM EDT
18.38
+0.13 (0.71%)
Pre-market: Apr 27, 2026, 5:31 AM EDT
CLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.28 | 19.43 | 17.28 | 18.25 | 18.25 | 9.15% | 73,218 |
| Apr 23, 2026 | 16.51 | 17.68 | 15.74 | 16.72 | 16.72 | -0.24% | 270,654 |
| Apr 22, 2026 | 16.28 | 17.80 | 16.20 | 16.76 | 16.76 | 12.71% | 434,317 |
| Apr 21, 2026 | 16.49 | 16.58 | 14.67 | 14.87 | 14.87 | -8.94% | 431,772 |
| Apr 20, 2026 | 15.32 | 16.72 | 15.32 | 16.33 | 16.33 | 0.74% | 239,688 |
| Apr 17, 2026 | 15.76 | 16.92 | 15.25 | 16.21 | 16.21 | 9.01% | 682,330 |
| Apr 16, 2026 | 14.96 | 14.99 | 13.29 | 14.87 | 14.87 | 3.48% | 261,301 |
| Apr 15, 2026 | 14.39 | 14.50 | 13.26 | 14.37 | 14.37 | -0.48% | 206,151 |
| Apr 14, 2026 | 14.47 | 15.91 | 14.26 | 14.44 | 14.44 | 9.23% | 657,632 |
| Apr 13, 2026 | 10.68 | 13.41 | 10.68 | 13.22 | 13.22 | 15.26% | 610,923 |
| Apr 10, 2026 | 12.24 | 12.70 | 11.15 | 11.47 | 11.47 | -3.78% | 356,100 |
| Apr 9, 2026 | 10.99 | 12.67 | 10.91 | 11.92 | 11.92 | 6.05% | 564,126 |
| Apr 8, 2026 | 11.10 | 11.65 | 10.14 | 11.24 | 11.24 | 18.19% | 765,959 |
| Apr 7, 2026 | 9.29 | 9.51 | 8.31 | 9.51 | 9.51 | -1.04% | 709,394 |
| 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 |