Tradr 2X Short CLSK Daily ETF (CLSZ)
BATS: CLSZ · Real-Time Price · USD
4.610
+0.560 (13.82%)
Jun 5, 2026, 4:00 PM EDT - Market closed
CLSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.32 | 5.34 | 4.32 | 4.61 | 4.61 | 13.82% | 165,418 |
| Jun 4, 2026 | 4.17 | 4.22 | 3.89 | 4.05 | 4.05 | 9.16% | 118,253 |
| Jun 3, 2026 | 3.62 | 3.80 | 3.45 | 3.71 | 3.71 | - | 103,272 |
| Jun 2, 2026 | 3.36 | 3.77 | 3.22 | 3.71 | 3.71 | 14.15% | 119,720 |
| Jun 1, 2026 | 3.65 | 3.79 | 3.16 | 3.25 | 3.25 | -6.82% | 51,886 |
| May 29, 2026 | 3.68 | 3.95 | 3.47 | 3.49 | 3.49 | -1.18% | 55,485 |
| May 28, 2026 | 3.70 | 3.82 | 3.44 | 3.53 | 3.53 | -1.68% | 144,794 |
| May 27, 2026 | 3.99 | 4.20 | 3.51 | 3.59 | 3.59 | -10.47% | 174,410 |
| May 26, 2026 | 4.30 | 4.54 | 3.84 | 4.01 | 4.01 | -15.22% | 223,946 |
| May 22, 2026 | 4.79 | 4.79 | 4.32 | 4.73 | 4.73 | -2.87% | 98,274 |
| May 21, 2026 | 4.95 | 5.11 | 4.74 | 4.87 | 4.87 | -3.18% | 48,922 |
| May 20, 2026 | 5.46 | 5.64 | 4.39 | 5.03 | 5.03 | -11.43% | 252,937 |
| May 19, 2026 | 7.17 | 7.17 | 5.65 | 5.68 | 5.68 | -18.79% | 137,374 |
| May 18, 2026 | 6.65 | 7.72 | 6.54 | 6.99 | 6.99 | -4.20% | 29,373 |
| May 15, 2026 | 7.29 | 7.54 | 6.99 | 7.30 | 7.30 | 11.96% | 37,738 |
| May 14, 2026 | 7.18 | 7.37 | 6.40 | 6.52 | 6.52 | -10.44% | 16,482 |
| May 13, 2026 | 7.22 | 7.48 | 7.06 | 7.28 | 7.28 | 1.96% | 15,729 |
| May 12, 2026 | 7.36 | 8.03 | 6.49 | 7.14 | 7.14 | 11.30% | 92,962 |
| May 11, 2026 | 6.75 | 6.80 | 5.75 | 6.42 | 6.42 | -1.63% | 68,161 |
| May 8, 2026 | 6.67 | 6.99 | 6.32 | 6.52 | 6.52 | -3.39% | 56,132 |
| May 7, 2026 | 6.48 | 7.04 | 6.48 | 6.75 | 6.75 | 7.66% | 106,888 |
| May 6, 2026 | 7.14 | 7.21 | 6.20 | 6.27 | 6.27 | -17.50% | 84,788 |
| May 5, 2026 | 7.95 | 8.00 | 7.35 | 7.60 | 7.60 | -7.65% | 38,812 |
| May 4, 2026 | 9.09 | 9.10 | 8.07 | 8.23 | 8.23 | -11.08% | 67,606 |
| May 1, 2026 | 8.17 | 9.32 | 8.17 | 9.26 | 9.26 | 5.51% | 70,058 |
| Apr 30, 2026 | 10.59 | 10.59 | 8.19 | 8.77 | 8.77 | -21.40% | 165,223 |
| Apr 29, 2026 | 10.51 | 11.47 | 10.51 | 11.16 | 11.16 | 7.93% | 34,252 |
| Apr 28, 2026 | 10.42 | 11.00 | 10.21 | 10.34 | 10.34 | 6.66% | 47,662 |
| Apr 27, 2026 | 9.38 | 10.00 | 9.27 | 9.69 | 9.69 | 8.92% | 63,505 |
| Apr 24, 2026 | 9.52 | 9.52 | 8.28 | 8.90 | 8.90 | -9.64% | 151,275 |
| 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% | 45,890 |
| Apr 21, 2026 | 10.46 | 11.30 | 10.40 | 11.24 | 11.24 | 8.11% | 17,389 |
| Apr 20, 2026 | 10.90 | 11.00 | 10.20 | 10.40 | 10.39 | -1.94% | 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 |