Tradr 2X Long CLSK Daily ETF CLSX
2.68 USD -0.13 (-4.63%)
Regular-session close
2.50 -0.18 -6.67%
After hours · Nov 13, 7:33 PM ET
2.43 Day range 2.76
1.99 52-week range 39.68
- YTD
- -83.47%
- 1 year
- -90.07%
CLSX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.70 | 2.76 | 2.43 | 2.68 | -0.13 | -4.63% | 578,100 |
| Nov 12, 2026 | 2.50 | 3.25 | 2.50 | 2.81 | -0.09 | -3.10% | 708,100 |
| Nov 11, 2026 | 2.97 | 3.09 | 2.81 | 2.90 | +0.29 | +11.11% | 431,300 |
| Nov 10, 2026 | 2.65 | 2.94 | 2.43 | 2.61 | -0.28 | -9.69% | 457,600 |
| Nov 9, 2026 | 2.23 | 2.95 | 2.23 | 2.89 | +0.55 | +23.50% | 619,000 |
| Nov 6, 2026 | 2.28 | 2.38 | 2.00 | 2.34 | +0.35 | +17.59% | 920,100 |
| Nov 5, 2026 | 2.81 | 2.82 | 1.88 | 1.99 | -1.03 | -34.11% | 1,843,900 |
| Nov 4, 2026 | 3.36 | 3.82 | 2.84 | 3.02 | -1.49 | -33.04% | 2,109,800 |
| Nov 3, 2026 | 3.65 | 4.51 | 3.57 | 4.51 | +1.02 | +29.23% | 567,100 |
| Nov 2, 2026 | 4.13 | 4.13 | 3.43 | 3.49 | -0.54 | -13.40% | 663,400 |
| Oct 30, 2026 | 4.13 | 4.24 | 3.65 | 4.03 | -0.63 | -13.52% | 608,300 |
| Oct 29, 2026 | 4.85 | 5.15 | 4.55 | 4.66 | -0.50 | -9.69% | 221,000 |
| Oct 28, 2026 | 4.80 | 5.17 | 4.49 | 5.16 | +0.45 | +9.55% | 449,200 |
| Oct 27, 2026 | 4.39 | 4.84 | 4.25 | 4.71 | +0.47 | +11.08% | 427,300 |
| Oct 26, 2026 | 4.14 | 4.53 | 3.79 | 4.24 | -0.12 | -2.75% | 676,300 |
| Oct 23, 2026 | 4.61 | 4.85 | 4.30 | 4.36 | -0.36 | -7.63% | 427,300 |
| Oct 22, 2026 | 5.02 | 5.23 | 4.52 | 4.72 | -0.76 | -13.87% | 1,093,700 |
| Oct 21, 2026 | 5.38 | 5.65 | 4.86 | 5.48 | +0.43 | +8.51% | 1,183,500 |
| Oct 20, 2026 | 4.85 | 5.54 | 4.67 | 5.05 | -0.07 | -1.37% | 415,900 |
| Oct 19, 2026 | 5.53 | 5.68 | 5.05 | 5.12 | +0.07 | +1.39% | 333,000 |
| Oct 16, 2026 | 5.92 | 6.02 | 4.83 | 5.05 | -1.29 | -20.35% | 805,200 |
| Oct 15, 2026 | 5.69 | 6.41 | 4.99 | 6.34 | +0.21 | +3.43% | 490,300 |
| Oct 14, 2026 | 6.99 | 7.01 | 5.72 | 6.13 | -1.41 | -18.70% | 772,100 |
| Oct 13, 2026 | 7.33 | 7.65 | 6.86 | 7.54 | -0.24 | -3.08% | 498,200 |
| Oct 12, 2026 | 7.86 | 8.21 | 7.72 | 7.78 | -0.29 | -3.59% | 273,200 |
| Oct 9, 2026 | 8.30 | 8.44 | 7.78 | 8.07 | -0.27 | -3.24% | 180,200 |
| Oct 8, 2026 | 9.41 | 9.50 | 7.89 | 8.34 | -1.51 | -15.33% | 920,700 |
| Oct 7, 2026 | 10.59 | 10.84 | 9.65 | 9.85 | -1.42 | -12.60% | 475,600 |
| Oct 6, 2026 | 11.70 | 11.90 | 11.03 | 11.27 | -0.33 | -2.84% | 373,900 |
| Oct 5, 2026 | 12.31 | 12.31 | 10.91 | 11.60 | -0.55 | -4.53% | 403,700 |
| Oct 2, 2026 | 12.41 | 13.50 | 11.46 | 12.15 | +0.40 | +3.40% | 502,200 |
| Oct 1, 2026 | 12.29 | 12.48 | 10.90 | 11.75 | -0.61 | -4.94% | 387,400 |
| Sep 30, 2026 | 13.93 | 13.95 | 12.36 | 12.36 | -0.92 | -6.93% | 265,200 |
| Sep 29, 2026 | 13.80 | 14.11 | 13.10 | 13.28 | -0.04 | -0.30% | 448,800 |
| Sep 28, 2026 | 14.20 | 14.65 | 13.30 | 13.32 | -1.35 | -9.20% | 185,400 |
| Sep 25, 2026 | 15.42 | 15.42 | 13.68 | 14.67 | -0.63 | -4.12% | 291,800 |
| Sep 24, 2026 | 15.22 | 16.35 | 14.75 | 15.30 | -0.36 | -2.30% | 275,300 |
| Sep 23, 2026 | 16.90 | 17.40 | 15.66 | 15.66 | -1.74 | -10.00% | 225,000 |
| Sep 22, 2026 | 16.07 | 17.58 | 15.76 | 17.40 | +0.82 | +4.95% | 253,400 |
| Sep 21, 2026 | 17.26 | 17.37 | 16.35 | 16.58 | +0.67 | +4.21% | 246,800 |
| Sep 18, 2026 | 14.19 | 15.91 | 13.69 | 15.91 | +2.34 | +17.24% | 482,000 |
| Sep 17, 2026 | 13.80 | 14.15 | 12.16 | 13.57 | +1.12 | +9.00% | 687,800 |
| Sep 16, 2026 | 12.57 | 13.32 | 11.90 | 12.45 | +0.21 | +1.72% | 326,500 |
| Sep 15, 2026 | 13.37 | 13.37 | 11.69 | 12.24 | -1.25 | -9.27% | 420,300 |
| Sep 14, 2026 | 12.42 | 14.20 | 12.15 | 13.49 | -0.92 | -6.38% | 371,600 |
| Sep 11, 2026 | 12.89 | 15.06 | 12.74 | 14.41 | +1.72 | +13.55% | 295,700 |
| Sep 10, 2026 | 12.50 | 14.10 | 12.25 | 12.69 | -1.00 | -7.30% | 396,700 |
| Sep 9, 2026 | 14.49 | 14.70 | 13.47 | 13.69 | -0.48 | -3.39% | 328,700 |
| Sep 8, 2026 | 12.49 | 14.49 | 12.25 | 14.17 | +1.68 | +13.45% | 261,600 |
| Sep 4, 2026 | 11.76 | 12.66 | 11.76 | 12.49 | +0.14 | +1.13% | 386,000 |
| Sep 3, 2026 | 10.24 | 12.48 | 10.19 | 12.35 | +2.24 | +22.16% | 848,400 |
| Sep 2, 2026 | 9.29 | 10.22 | 9.16 | 10.11 | +0.39 | +4.01% | 440,600 |
| Sep 1, 2026 | 10.21 | 10.33 | 9.44 | 9.72 | -0.99 | -9.24% | 360,800 |
| Aug 31, 2026 | 10.71 | 10.75 | 10.12 | 10.71 | -0.07 | -0.65% | 366,800 |
| Aug 28, 2026 | 12.73 | 12.77 | 10.47 | 10.78 | -2.63 | -19.61% | 932,700 |
| Aug 27, 2026 | 12.54 | 14.17 | 12.34 | 13.41 | +1.41 | +11.75% | 594,100 |
| Aug 26, 2026 | 12.37 | 12.93 | 11.72 | 12.00 | -1.12 | -8.54% | 540,300 |
| Aug 25, 2026 | 11.52 | 13.40 | 11.34 | 13.12 | +1.56 | +13.49% | 328,800 |
| Aug 24, 2026 | 11.50 | 12.51 | 11.15 | 11.56 | -0.16 | -1.37% | 361,000 |
| Aug 21, 2026 | 13.93 | 14.47 | 11.22 | 11.72 | -1.18 | -9.15% | 711,800 |
| Aug 20, 2026 | 12.60 | 13.21 | 11.84 | 12.90 | +1.64 | +14.56% | 501,700 |
| Aug 19, 2026 | 11.10 | 12.23 | 10.00 | 11.26 | -0.08 | -0.71% | 572,000 |
| Aug 18, 2026 | 11.92 | 12.25 | 10.85 | 11.34 | -1.40 | -10.99% | 353,500 |
| Aug 17, 2026 | 12.21 | 12.92 | 11.75 | 12.74 | +0.69 | +5.73% | 282,400 |
| Aug 14, 2026 | 10.83 | 12.25 | 10.56 | 12.05 | +1.00 | +9.05% | 362,600 |
65 days, newest first. Daily bars as drawn on the CLSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.