Skip to main content
logo
Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
20.51
-2.57 (-11.15%)
At close: Jun 30, 2026, 4:00 PM EDT
20.51
0.00 (0.00%)
After-hours: Jun 30, 2026, 8:00 PM EDT

CLSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202621.9422.1720.0820.5120.51-11.15%221,321
Jun 29, 202627.0728.3621.4923.0923.09-11.14%148,785
Jun 26, 202623.3726.5122.2025.9825.984.42%139,976
Jun 25, 202627.1727.9422.8824.8824.88-4.12%179,443
Jun 24, 202630.4231.4524.2925.9525.95-11.28%154,457
Jun 23, 202627.0733.8026.6429.2529.25-3.15%168,770
Jun 22, 202630.8335.6429.2430.2030.202.27%203,809
Jun 18, 202630.3530.3528.1129.5329.535.77%151,112
Jun 17, 202629.2432.1127.9227.9227.92-5.64%114,216
Jun 16, 202628.6032.2128.6029.5929.590.89%172,393
Jun 15, 202630.6531.3529.0529.3329.337.69%136,855
Jun 12, 202626.7029.3426.1927.2427.243.83%181,918
Jun 11, 202622.8626.3022.1526.2326.2317.10%178,709
Jun 10, 202623.9327.0822.3822.4022.40-13.21%210,000
Jun 9, 202628.2330.1923.2425.8125.81-6.82%262,032
Jun 8, 202626.1628.9625.2027.7027.7012.42%292,714
Jun 5, 202626.2526.2519.5024.6424.64-14.96%460,939
Jun 4, 202628.7930.3727.4028.9828.98-9.03%193,153
Jun 3, 202632.7234.1030.9131.8531.85-0.47%227,481
Jun 2, 202634.7537.6431.2532.0032.00-13.07%350,314
Jun 1, 202633.5838.0031.5836.8136.816.20%222,369
May 29, 202634.1534.9130.3234.6634.661.55%314,365
May 28, 202633.5735.4831.6334.1334.131.07%242,425
May 27, 202631.7934.5828.9833.7733.779.82%378,180
May 26, 202628.9431.7227.8230.7530.7515.43%301,138
May 22, 202626.3229.2025.9826.6426.641.83%274,514
May 21, 202625.5126.7024.6326.1626.164.14%265,551
May 20, 202623.6827.9022.5525.1225.1210.03%556,007
May 19, 202618.5422.8918.2022.8322.8318.05%336,901
May 18, 202620.0120.5317.1219.3419.345.86%331,625
May 15, 202619.0719.6117.4818.2718.27-12.83%207,903
May 14, 202619.2421.2918.6320.9620.969.97%372,032
May 13, 202619.3419.6818.4819.0619.06-1.95%208,658
May 12, 202618.5022.1716.3019.4419.44-11.48%519,792
May 11, 202621.5924.2920.5321.9621.960.97%375,091
May 8, 202621.4022.5019.9021.7521.752.98%180,975
May 7, 202621.3722.1019.7321.1221.12-7.53%209,414
May 6, 202620.9123.1420.3322.8422.8416.17%345,593
May 5, 202618.6520.1018.5719.6619.669.71%257,585
May 4, 202616.3718.4516.2717.9217.929.94%206,229
May 1, 202618.1118.4816.2016.3016.30-6.11%335,806
Apr 30, 202614.6218.1514.6217.3617.3621.14%429,470
Apr 29, 202615.1115.1113.8014.3314.33-7.31%229,217
Apr 28, 202615.4315.8014.3015.4615.46-7.98%191,400
Apr 27, 202617.9917.9916.0216.8016.80-7.95%254,844
Apr 24, 202617.3919.5017.3918.2518.259.15%476,031
Apr 23, 202616.5117.6815.7416.7216.72-0.24%270,654
Apr 22, 202616.2817.8016.2016.7616.7612.71%434,317
Apr 21, 202616.4916.5814.6714.8714.87-8.94%431,772
Apr 20, 202615.3216.7215.3216.3316.330.74%239,688