Tradr 2X Short CLSK Daily ETF (CLSZ)
BATS: CLSZ · Real-Time Price · USD
19.50
-0.95 (-4.67%)
Mar 13, 2026, 4:00 PM EDT - Market closed
CLSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17.95 | 19.85 | 17.10 | 19.50 | 19.50 | -4.68% | 48,694 |
| Mar 12, 2026 | 20.11 | 21.50 | 20.10 | 20.45 | 20.45 | 6.16% | 5,186 |
| Mar 11, 2026 | 18.94 | 20.46 | 18.20 | 19.27 | 19.27 | -5.05% | 11,176 |
| Mar 10, 2026 | 19.95 | 20.44 | 18.48 | 20.29 | 20.29 | 0.16% | 37,356 |
| Mar 9, 2026 | 22.05 | 22.67 | 20.26 | 20.26 | 20.26 | -9.51% | 3,948 |
| Mar 6, 2026 | 21.51 | 22.39 | 21.47 | 22.39 | 22.39 | 14.25% | 2,731 |
| Mar 5, 2026 | 17.80 | 20.60 | 17.49 | 19.60 | 19.60 | 14.60% | 8,554 |
| Mar 4, 2026 | 17.87 | 19.11 | 16.76 | 17.10 | 17.10 | -16.52% | 7,953 |
| Mar 3, 2026 | 19.24 | 20.49 | 19.24 | 20.49 | 20.49 | 12.19% | 5,987 |
| Mar 2, 2026 | 21.97 | 21.97 | 17.55 | 18.26 | 18.26 | -12.52% | 24,330 |
| Feb 27, 2026 | 20.20 | 21.80 | 20.20 | 20.87 | 20.87 | 9.43% | 3,254 |
| Feb 26, 2026 | 19.90 | 20.85 | 19.05 | 19.08 | 19.08 | 0.07% | 2,577 |
| Feb 25, 2026 | 17.62 | 19.06 | 16.78 | 19.06 | 19.06 | -1.82% | 12,830 |
| Feb 24, 2026 | 21.74 | 21.74 | 18.52 | 19.42 | 19.42 | -11.23% | 5,124 |
| Feb 23, 2026 | 21.17 | 23.36 | 21.17 | 21.87 | 21.87 | -3.51% | 1,029 |
| Feb 20, 2026 | 21.24 | 22.73 | 21.24 | 22.67 | 22.66 | 3.55% | 1,130 |