Tradr 2X Short CLSK Daily ETF (CLSZ)
BATS: CLSZ · Real-Time Price · USD
9.85
+0.04 (0.41%)
At close: Apr 23, 2026, 4:00 PM EDT
9.70
-0.15 (-1.52%)
Pre-market: Apr 24, 2026, 4:06 AM EDT
CLSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.77 | 10.53 | 9.35 | 9.85 | 9.85 | 0.41% | 60,537 |
| Apr 22, 2026 | 10.37 | 10.37 | 9.13 | 9.81 | 9.81 | -12.70% | 45,889 |
| Apr 21, 2026 | 10.46 | 11.30 | 10.40 | 11.24 | 11.24 | 8.10% | 17,389 |
| Apr 20, 2026 | 10.90 | 11.00 | 10.20 | 10.40 | 10.39 | -1.93% | 38,889 |
| Apr 17, 2026 | 10.94 | 11.11 | 9.98 | 10.60 | 10.60 | -8.79% | 49,763 |
| Apr 16, 2026 | 11.61 | 12.75 | 11.61 | 11.62 | 11.62 | -2.63% | 38,373 |
| Apr 15, 2026 | 12.40 | 12.73 | 11.94 | 11.94 | 11.94 | -0.03% | 26,830 |
| Apr 14, 2026 | 12.37 | 12.37 | 10.59 | 11.94 | 11.94 | -10.56% | 72,865 |
| Apr 13, 2026 | 15.99 | 16.59 | 13.01 | 13.35 | 13.35 | -14.68% | 115,248 |
| Apr 10, 2026 | 14.15 | 16.04 | 14.15 | 15.65 | 15.65 | 3.55% | 98,863 |
| Apr 9, 2026 | 16.23 | 16.67 | 14.14 | 15.11 | 15.11 | -6.68% | 78,918 |
| Apr 8, 2026 | 16.20 | 18.00 | 15.78 | 16.19 | 16.19 | -19.48% | 89,535 |
| Apr 7, 2026 | 20.21 | 21.90 | 20.11 | 20.11 | 20.11 | 2.13% | 17,468 |
| Apr 6, 2026 | 19.61 | 20.20 | 19.00 | 19.69 | 19.69 | -7.49% | 15,393 |
| Apr 2, 2026 | 23.60 | 24.71 | 21.28 | 21.28 | 21.28 | -3.88% | 5,141 |
| Apr 1, 2026 | 21.55 | 22.55 | 21.09 | 22.14 | 22.14 | -3.52% | 3,018 |
| Mar 31, 2026 | 23.82 | 25.47 | 22.95 | 22.95 | 22.95 | -8.60% | 8,287 |
| Mar 30, 2026 | 21.79 | 26.07 | 21.11 | 25.11 | 25.11 | 10.62% | 6,965 |
| Mar 27, 2026 | 21.36 | 23.74 | 21.36 | 22.70 | 22.70 | 12.82% | 12,975 |
| Mar 26, 2026 | 18.13 | 20.20 | 17.49 | 20.12 | 20.12 | 13.80% | 37,680 |
| Mar 25, 2026 | 17.08 | 18.23 | 16.40 | 17.68 | 17.68 | -8.44% | 77,988 |
| Mar 24, 2026 | 17.78 | 19.72 | 17.41 | 19.31 | 19.31 | 6.92% | 53,822 |
| Mar 23, 2026 | 20.00 | 20.00 | 16.80 | 18.06 | 18.06 | -11.38% | 42,853 |
| Mar 20, 2026 | 19.48 | 21.24 | 19.48 | 20.38 | 20.38 | 8.21% | 4,858 |
| Mar 19, 2026 | 19.89 | 21.20 | 18.59 | 18.83 | 18.83 | 0.87% | 7,829 |
| Mar 18, 2026 | 18.76 | 18.76 | 17.50 | 18.67 | 18.67 | 4.07% | 32,255 |
| Mar 17, 2026 | 18.54 | 19.27 | 16.89 | 17.94 | 17.94 | -1.62% | 12,349 |
| Mar 16, 2026 | 17.10 | 18.81 | 17.05 | 18.24 | 18.24 | -6.46% | 20,231 |
| 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 |