Skip to main content
logo
Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
19.34
+1.07 (5.86%)
At close: May 18, 2026, 4:00 PM EDT
18.80
-0.54 (-2.79%)
Pre-market: May 19, 2026, 6:35 AM EDT

CLSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202617.3020.5317.1319.3419.345.86%32,626
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
Apr 17, 202615.7616.9215.2516.2116.219.01%682,330
Apr 16, 202614.9614.9913.2914.8714.873.48%261,301
Apr 15, 202614.3914.5013.2614.3714.37-0.48%206,151
Apr 14, 202614.4715.9114.2614.4414.449.23%657,632
Apr 13, 202610.6813.4110.6813.2213.2215.26%610,923
Apr 10, 202612.2412.7011.1511.4711.47-3.78%356,100
Apr 9, 202610.9912.6710.9111.9211.926.05%564,126
Apr 8, 202611.1011.6510.1411.2411.2418.19%765,959
Apr 7, 20269.299.518.319.519.51-1.04%709,394
Apr 6, 20269.209.949.179.619.616.78%329,345
Apr 2, 20267.809.007.659.009.003.45%390,017
Apr 1, 20268.739.228.508.708.702.84%208,317
Mar 31, 20268.198.517.578.468.468.05%360,746
Mar 30, 20269.329.457.467.837.83-11.63%445,825
Mar 27, 20269.829.828.268.868.86-13.14%577,060
Mar 26, 202611.1111.9110.1110.2010.20-13.56%545,769
Mar 25, 202611.8512.6211.3411.8011.808.36%513,682
Mar 24, 202611.7112.3110.6210.8910.89-8.56%584,091
Mar 23, 202610.6312.5710.6311.9111.9111.99%427,791
Mar 20, 202611.5311.829.9310.6410.64-8.40%274,342
Mar 19, 202610.9111.809.8011.6111.61-1.61%375,102
Mar 18, 202611.7412.5511.5711.8011.80-4.45%396,229
Mar 17, 202611.8813.0911.3012.3512.351.90%376,288
Mar 16, 202612.5713.0211.6112.1212.125.21%701,622
Mar 13, 202612.0112.8711.2711.5211.524.73%425,906
Mar 12, 202611.1011.1910.2811.0011.00-5.98%341,697
Mar 11, 202611.3312.3410.8711.7011.703.91%355,354
Mar 10, 202611.5712.2311.0411.2611.260.72%374,475
Mar 9, 202610.1811.449.7511.1811.187.60%328,654