Dark

CLSX
Tradr 2X Long CLSK Daily ETF
stock BATS ETF

Market Open

Aug 4, 2026 1:10:15 PM EDT

17.85USD-2.245%(-0.41)232,939

16.11Bid 16.73Ask 0.62Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

17.45USD-4.436%(-0.81)3,537

After-hours

Aug 3, 2026 4:58:30 PM EDT

18.11USD-0.821%(-0.15)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	17.5400	18.3500	16.790000	17.8500	-1.815%	232,939	0.000%
2026-08-03	15.5000	18.3900	15.000000	18.1800	+13.060%	161,494	-1.815%
2026-07-31	19.4800	19.4800	15.819500	16.0800	-11.356%	256,588	+11.007%
2026-07-30	14.4200	18.7500	14.420000	18.1400	+41.498%	416,104	-1.599%
2026-07-29	15.6600	15.7450	12.330000	12.8200	-21.638%	368,203	+39.236%
2026-07-28	16.5800	16.8812	14.250000	16.3600	-7.414%	476,054	+9.108%
2026-07-27	19.9450	19.9450	16.861300	17.6700	-7.147%	161,649	+1.019%
2026-07-24	21.7800	21.7800	19.020000	19.0300	-14.008%	202,239	-6.201%
2026-07-23	20.9000	23.5000	20.633200	22.1300	+3.848%	213,567	-19.340%
2026-07-22	20.7300	22.3300	20.200000	21.3100	-1.160%	251,993	-16.237%
2026-07-21	19.9900	22.3500	19.710000	21.5600	+13.474%	315,926	-17.208%
2026-07-20	16.8800	20.6643	16.880000	19.0000	+21.251%	482,083	-6.053%
2026-07-17	14.2350	16.0400	13.670000	15.6700	+1.819%	228,473	+13.912%
2026-07-16	17.7000	18.6700	15.140000	15.3900	-17.258%	471,274	+15.984%
2026-07-15	18.1100	20.5000	16.191000	18.6000	+10.320%	683,509	-4.032%
2026-07-14	19.7400	20.5300	15.450000	16.8600	+16.840%	1,029,082	+5.872%
2026-07-13	14.5300	15.2800	13.590000	14.4300	-7.854%	317,638	+23.701%
2026-07-10	16.0200	16.6300	14.640000	15.6600	-0.508%	421,222	+13.985%
2026-07-09	15.8300	16.5500	15.107700	15.7400	+8.328%	185,832	+13.405%
2026-07-08	14.3800	15.2900	13.510000	14.5300	-1.358%	128,625	+22.849%
2026-07-07	16.4600	16.7500	13.740000	14.7300	-15.780%	156,107	+21.181%
2026-07-06	16.6300	18.5400	16.500000	17.4900	+14.016%	266,097	+2.058%
2026-07-02	18.2800	18.6200	14.455000	15.3400	-14.920%	261,480	+16.362%
2026-07-01	19.7600	19.9188	18.028100	18.0300	-12.092%	186,140	-0.998%
2026-06-30	21.9400	22.1700	20.080000	20.5100	-11.154%	221,942	-12.969%
2026-06-29	27.0700	28.3636	21.490100	23.0850	-11.143%	148,785	-22.677%
2026-06-26	23.3700	26.5100	22.200000	25.9800	+4.421%	139,976	-31.293%
2026-06-25	27.1700	27.9400	22.880000	24.8800	-4.123%	179,444	-28.256%
2026-06-24	30.4200	31.4500	24.290000	25.9500	-11.282%	154,458	-31.214%
2026-06-23	27.0700	33.8000	26.640000	29.2500	-3.146%	168,770	-38.974%
2026-06-22	30.8300	35.6400	29.235000	30.2000	+2.269%	203,810	-40.894%
2026-06-18	30.3500	30.3500	28.105000	29.5300	+5.766%	151,113	-39.553%
2026-06-17	29.2400	32.1100	27.920000	27.9200	-5.644%	114,217	-36.067%
2026-06-16	28.6000	32.2100	28.600000	29.5900	+0.886%	172,393	-39.676%
2026-06-15	30.6500	31.3500	29.051700	29.3300	+7.692%	136,855	-39.141%
2026-06-12	26.7000	29.3400	26.190000	27.2350	+3.831%	181,919	-34.459%
2026-06-11	22.8600	26.3000	22.150000	26.2300	+17.098%	178,710	-31.948%
2026-06-10	23.9300	27.0800	22.380000	22.4000	-13.212%	210,001	-20.313%
2026-06-09	28.2300	30.1900	23.240000	25.8100	-6.823%	262,032	-30.841%
2026-06-08	26.1600	28.9600	25.200100	27.7000	+12.419%	292,715	-35.560%
2026-06-05	26.2500	26.2500	19.500000	24.6400	-14.961%	460,940	-27.557%
2026-06-04	28.7900	30.3700	27.400000	28.9750	-9.027%	193,153	-38.395%
2026-06-03	32.7200	34.1000	30.910100	31.8500	-0.469%	227,482	-43.956%
2026-06-02	34.7500	37.6400	31.250000	32.0000	-13.067%	350,314	-44.219%
2026-06-01	33.5800	38.0000	31.580000	36.8100	+6.203%	222,370	-51.508%
2026-05-29	34.1500	34.9100	30.315000	34.6600	+1.553%	314,366	-48.500%
2026-05-28	33.5700	35.4799	31.630000	34.1300	+1.066%	242,426	-47.700%
2026-05-27	31.7900	34.5800	28.980000	33.7700	+9.821%	378,181	-47.142%
2026-05-26	28.9400	31.7200	27.820000	30.7500	+15.428%	301,139	-41.951%
2026-05-22	26.3200	29.1956	25.980000	26.6400	+1.835%	274,514	-32.995%
2026-05-21	25.5100	26.7000	24.630000	26.1600	+4.140%	264,293	-31.766%
2026-05-20	23.6800	27.9000	22.550000	25.1200	+10.031%	556,008	-28.941%
2026-05-19	18.5400	22.8899	18.200000	22.8300	+18.046%	336,901	-21.813%
2026-05-18	20.0100	20.5300	17.120000	19.3400	+5.857%	331,625	-7.704%
2026-05-15	19.0700	19.6100	17.480000	18.2700	-12.834%	207,904	-2.299%
2026-05-14	19.2400	21.2900	18.630000	20.9600	+9.969%	372,032	-14.838%
2026-05-13	19.3400	19.6833	18.480000	19.0600	-1.955%	208,659	-6.348%
2026-05-12	18.5000	22.1650	16.300000	19.4400	-11.475%	519,793	-8.179%
2026-05-11	21.5900	24.2900	20.530000	21.9600	+0.966%	375,091	-18.716%
2026-05-08	21.4000	22.5000	19.900000	21.7500	+2.983%	180,976	-17.931%
2026-05-07	21.3700	22.1000	19.730000	21.1200	-7.531%	209,414	-15.483%
2026-05-06	20.9100	23.1350	20.331000	22.8400	+16.175%	345,594	-21.848%
2026-05-05	18.6530	20.1000	18.570000	19.6600	+9.707%	257,585	-9.207%
2026-05-04	16.3700	18.4500	16.274400	17.9204	+9.941%	206,229	-0.393%
2026-05-01	18.1100	18.4800	16.200000	16.3000	-6.106%	335,806	+9.509%
2026-04-30	14.6200	18.1500	14.620000	17.3600	+21.144%	429,470	+2.823%
2026-04-29	15.1100	15.1100	13.800000	14.3300	-7.309%	229,217	+24.564%
2026-04-28	15.4300	15.8000	14.300100	15.4600	-7.976%	191,400	+15.459%
2026-04-27	17.9900	17.9900	16.020800	16.8000	-7.945%	254,844	+6.250%
2026-04-24	17.3900	19.5000	17.390000	18.2500	+9.151%	476,032	-2.192%
2026-04-23	16.5100	17.6800	15.740000	16.7200	-0.239%	270,655	+6.758%
2026-04-22	16.2800	17.8000	16.200100	16.7600	+12.710%	434,317	+6.504%
2026-04-21	16.4850	16.5800	14.670000	14.8700	-8.941%	431,773	+20.040%
2026-04-20	15.3200	16.7148	15.320000	16.3300	+0.740%	239,688	+9.308%
2026-04-17	15.7600	16.9200	15.250000	16.2100	+9.011%	682,330	+10.117%
2026-04-16	14.9550	14.9900	13.290000	14.8700	+3.479%	261,301	+20.040%
2026-04-15	14.3850	14.5000	13.260000	14.3700	-0.485%	206,151	+24.217%
2026-04-14	14.4700	15.9100	14.262000	14.4400	+9.228%	657,632	+23.615%
2026-04-13	10.6800	13.4100	10.680000	13.2200	+15.257%	610,924	+35.023%
2026-04-10	12.2400	12.7000	11.150000	11.4700	-3.775%	356,049	+55.623%
2026-04-09	10.9900	12.6700	10.910100	11.9200	+6.050%	564,126	+49.748%
2026-04-08	11.1000	11.6500	10.140000	11.2400	+18.191%	765,959	+58.808%
2026-04-07	9.2900	9.5100	8.310000	9.5100	-1.041%	709,395	+87.697%
2026-04-06	9.2000	9.9400	9.170000	9.6100	+6.778%	329,345	+85.744%
2026-04-02	7.8000	9.0000	7.650000	9.0000	+3.448%	390,017	+98.333%
2026-04-01	8.7300	9.2200	8.500000	8.7000	+2.837%	208,318	+105.172%
2026-03-31	8.1900	8.5093	7.570000	8.4600	+8.046%	360,747	+110.993%
2026-03-30	9.3200	9.4500	7.460900	7.8300	-11.625%	445,825	+127.969%
2026-03-27	9.8200	9.8200	8.260000	8.8600	-13.137%	577,061	+101.467%
2026-03-26	11.1100	11.9100	10.110000	10.2000	-13.559%	545,769	+75.000%
2026-03-25	11.8500	12.6200	11.340000	11.8000	+8.356%	513,682	+51.271%
2026-03-24	11.7100	12.3100	10.620000	10.8900	-8.564%	584,091	+63.912%
2026-03-23	10.6300	12.5700	10.630000	11.9100	+11.989%	427,791	+49.874%
2026-03-20	11.5300	11.8200	9.930000	10.6350	-8.398%	274,343	+67.842%
2026-03-19	10.9100	11.8000	9.800000	11.6100	-1.610%	375,103	+53.747%
2026-03-18	11.7400	12.5500	11.570000	11.8000	-4.453%	396,230	+51.271%
2026-03-17	11.8800	13.0850	11.300000	12.3500	+1.898%	376,288	+44.534%
2026-03-16	12.5700	13.0200	11.610000	12.1200	+5.208%	701,622	+47.277%
2026-03-13	12.0100	12.8700	11.270000	11.5200	+4.727%	425,906	+54.948%
2026-03-12	11.1000	11.1900	10.280000	11.0000	-5.983%	341,698	+62.273%
2026-03-11	11.3250	12.3400	10.870100	11.7000	+3.908%	355,354	+52.564%
2026-03-10	11.5700	12.2300	11.040000	11.2600	+0.716%	374,476	+58.526%
2026-03-09	10.1800	11.4400	9.750000	11.1800	+7.603%	328,655	+59.660%
2026-03-06	11.3700	11.5287	10.145000	10.3900	-15.045%	429,129	+71.800%
2026-03-05	13.7400	13.8200	11.325000	12.2300	-12.141%	484,667	+45.953%
2026-03-04	13.2300	14.4500	12.750000	13.9200	+14.474%	452,153	+28.233%
2026-03-03	12.7000	13.3500	11.890000	12.1600	-12.266%	386,894	+46.793%
2026-03-02	11.6000	14.3500	11.400000	13.8600	+11.058%	623,935	+28.788%
2026-02-27	12.5700	13.4100	11.695000	12.4800	-8.739%	287,929	+43.029%
2026-02-26	13.3200	13.7966	12.370000	13.6750	-0.978%	245,354	+30.530%
2026-02-25	14.9250	15.2100	13.656400	13.8100	+2.069%	304,638	+29.254%
2026-02-24	11.5700	14.0600	11.570000	13.5300	+10.269%	365,382	+31.929%
2026-02-23	11.0200	12.5650	11.020000	12.2700	+3.807%	268,568	+45.477%
2026-02-20	11.9300	13.0000	11.270000	11.8200	-3.510%	255,473	+51.015%
2026-02-19	10.5100	12.2650	10.210000	12.2500	+11.974%	268,500	+45.714%
2026-02-18	10.8050	11.4744	10.270000	10.9400	-1.707%	472,860	+63.163%
2026-02-17	11.9200	12.0000	10.400000	11.1300	-10.386%	475,142	+60.377%
2026-02-13	12.1500	13.5600	11.205000	12.4200	+10.597%	686,778	+43.720%
2026-02-12	12.0100	12.2200	10.900000	11.2300	-6.339%	365,742	+58.949%
2026-02-11	13.0700	13.1300	11.450100	11.9900	-8.613%	393,778	+48.874%
2026-02-10	12.9400	14.0884	12.359700	13.1200	-2.887%	379,636	+36.052%
2026-02-09	11.8900	13.6500	11.890000	13.5100	+2.116%	505,418	+32.124%
2026-02-06	10.6900	13.4400	10.090000	13.2300	+43.027%	1,284,692	+34.921%
2026-02-05	12.9100	14.2700	9.220000	9.2500	-37.961%	1,257,552	+92.973%
2026-02-04	18.0700	18.0700	13.610000	14.9100	-19.925%	1,062,820	+19.718%
2026-02-03	18.0500	20.6800	16.500100	18.6200	+4.548%	1,612,938	-4.135%
2026-02-02	18.5200	19.3500	17.400000	17.8100	-12.696%	819,533	+0.225%
2026-01-30	22.0100	22.8350	19.450000	20.4000	-12.371%	774,096	-12.500%
2026-01-29	25.1000	25.8400	21.395000	23.2800	-12.580%	1,149,993	-23.325%
2026-01-28	26.3800	28.4800	25.750000	26.6300	+2.384%	827,672	-32.970%
2026-01-27	22.9600	26.4900	22.027164	26.0100	+13.087%	943,863	-31.373%
2026-01-26	27.3000	27.3000	22.510000	23.0000	-18.555%	1,258,151	-22.391%
2026-01-23	26.3700	31.0900	23.400000	28.2400	+8.241%	959,272	-36.792%
2026-01-22	25.2400	26.9500	24.510000	26.0900	+5.075%	588,334	-31.583%
2026-01-21	24.8000	28.3599	21.330100	24.8300	+0.976%	794,877	-28.111%
2026-01-20	23.7700	26.8900	22.600000	24.5900	-9.396%	529,480	-27.410%
2026-01-16	24.7700	28.7200	24.760000	27.1400	+9.435%	768,507	-34.230%
2026-01-15	27.1300	27.9300	24.680000	24.8000	-8.453%	600,418	-28.024%
2026-01-14	26.9000	29.7200	25.040000	27.0900	+11.988%	1,218,923	-34.109%
2026-01-13	23.0000	24.6550	22.420000	24.1900	+10.055%	615,499	-26.209%
2026-01-12	21.0000	22.8200	20.550000	21.9800	+5.268%	468,114	-18.790%
2026-01-09	22.4600	23.5000	20.560000	20.8800	-6.157%	550,248	-14.511%
2026-01-08	21.1900	23.3200	20.700000	22.2500	+1.182%	520,562	-19.775%
2026-01-07	20.9900	22.1900	20.000000	21.9900	-1.080%	576,298	-18.827%
2026-01-06	23.6500	24.5100	19.455000	22.2300	-5.162%	602,583	-19.703%
2026-01-05	23.1700	24.2450	22.290000	23.4400	+12.909%	663,538	-23.848%
2026-01-02	17.0800	20.8439	16.400000	20.7600	+28.069%	601,413	-14.017%
2025-12-31	17.3200	17.5000	15.740000	16.2100	-5.315%	329,257	+10.117%
2025-12-30	18.1700	18.9100	17.110000	17.1200	-6.192%	256,808	+4.264%
2025-12-29	17.9500	20.1800	17.930000	18.2500	-3.337%	311,426	-2.192%
2025-12-26	21.1600	21.1600	18.679900	18.8800	-9.361%	452,008	-5.456%
2025-12-24	21.0400	21.0799	19.932000	20.8300	-1.606%	355,778	-14.306%
2025-12-23	22.1200	23.0500	21.030000	21.1700	-9.953%	668,796	-15.683%
2025-12-22	25.1400	27.1300	23.150000	23.5100	+0.991%	972,401	-24.075%
2025-12-19	21.4800	23.5400	21.267600	23.2792	+15.415%	1,116,585	-23.322%
2025-12-18	22.6100	24.1400	20.080000	20.1700	-5.127%	1,120,386	-11.502%
2025-12-17	23.4500	25.8400	21.151000	21.2600	-6.713%	1,118,143	-16.040%
2025-12-16	23.0050	24.3600	21.420200	22.7900	-0.913%	711,107	-21.676%
2025-12-15	32.1100	32.1100	22.084700	23.0000	-30.545%	1,409,956	-22.391%
2025-12-12	36.0200	40.1000	32.790000	33.1150	-10.087%	880,376	-46.097%
2025-12-11	33.5600	37.0400	30.900000	36.8300	+3.484%	532,049	-51.534%
2025-12-10	35.5000	38.4966	32.950000	35.5900	-4.124%	527,452	-49.845%
2025-12-09	32.1100	39.6500	31.180000	37.1210	+13.520%	484,122	-51.914%
2025-12-08	32.7600	33.5200	30.870000	32.7000	+2.701%	434,328	-45.413%
2025-12-05	37.2000	37.2000	30.840000	31.8400	-17.705%	648,397	-43.938%
2025-12-04	35.5400	39.7600	33.663900	38.6900	+7.652%	696,248	-53.864%
2025-12-03	33.7700	36.7800	31.430300	35.9400	+11.476%	602,568	-50.334%
2025-12-02	36.8500	38.5500	32.240000	32.2400	-5.759%	643,197	-44.634%
2025-12-01	34.3200	39.2200	33.533900	34.2100	-13.785%	946,343	-47.822%
2025-11-28	35.5650	41.6700	34.576400	39.6800	+24.898%	814,406	-55.015%
2025-11-26	27.2000	32.3900	25.400000	31.7700	+26.978%	1,189,991	-43.815%
2025-11-25	22.0400	25.2500	20.850000	25.0200	+5.793%	599,281	-28.657%
2025-11-24	19.2400	24.1179	18.715000	23.6500	+40.439%	723,655	-24.524%
2025-11-21	17.7900	18.0400	15.000000	16.8400	-3.991%	531,677	+5.998%
2025-11-20	21.1200	22.4800	17.390000	17.5400	-9.072%	990,345	+1.767%
2025-11-19	21.5664	22.6000	18.770000	19.2900	-10.694%	409,489	-7.465%
2025-11-18	20.5700	22.6457	19.620000	21.6000	+3.300%	351,511	-17.361%
2025-11-17	21.3200	22.9900	19.800000	20.9100	-6.191%	520,090	-14.634%
2025-11-14	22.7600	25.7598	22.090800	22.2900	-17.444%	414,405	-19.919%
2025-11-13	31.9600	33.0000	26.260000	27.0000	-20.142%	491,201	-33.889%
2025-11-12	38.8500	38.8500	30.590000	33.8099	-10.128%	308,082	-47.205%
2025-11-11	38.1100	39.5700	34.780000	37.6200	-13.398%	242,865	-52.552%
2025-11-10	52.4100	52.4100	43.240000	43.4400	-6.258%	280,655	-58.909%
2025-11-07	42.4500	46.4450	38.000000	46.3402	+0.740%	364,673	-61.481%
2025-11-06	52.5100	52.5100	45.530000	46.0000	-13.842%	277,297	-61.196%
2025-11-05	53.2000	55.5900	50.680000	53.3900	+4.481%	279,111	-66.567%
2025-11-04	52.6500	61.4000	50.000000	51.1000	-14.291%	224,712	-65.068%
2025-11-03	68.8700	72.0000	55.000000	59.6200	-4.071%	362,647	-70.060%
2025-10-31	64.6500	65.8500	59.235900	62.1500	+1.486%	141,941	-71.279%
2025-10-30	64.7900	68.5550	61.240000	61.2400	-12.801%	160,919	-70.852%
2025-10-29	81.4200	85.0000	65.450000	70.2300	-2.634%	392,270	-74.584%
2025-10-28	77.4400	86.0000	72.130000	72.1300	-11.126%	287,096	-75.253%
2025-10-27	79.7400	82.8000	76.400000	81.1600	+9.542%	315,736	-78.006%
2025-10-24	68.5900	74.0950	66.780000	74.0900	+18.582%	363,423	-75.908%
2025-10-23	58.2500	65.6800	56.710000	62.4800	+9.269%	476,175	-71.431%
2025-10-22	65.8100	71.4185	52.340000	57.1800	-20.771%	444,272	-68.783%
2025-10-21	84.5000	84.6488	69.280000	72.1701	-15.313%	360,088	-75.267%
2025-10-20	92.8100	103.7800	85.220000	85.2200	+8.230%	461,930	-79.054%
2025-10-17	69.9500	80.9000	69.525000	78.7400	-4.477%	270,147	-77.330%
2025-10-16	115.2200	118.0900	81.400000	82.4306	-27.945%	384,733	-78.345%
2025-10-15	108.7500	117.8000	101.000000	114.4000	+11.036%	344,420	-84.397%
2025-10-14	77.2200	108.5000	75.760000	103.0300	+19.193%	424,151	-82.675%
2025-10-13	88.6200	88.6200	78.740000	86.4400	+7.326%	310,937	-79.350%
2025-10-10	97.0100	105.0000	75.630000	80.5400	-8.017%	614,717	-77.837%
2025-10-09	80.6100	90.8000	78.970000	87.5600	+11.855%	289,179	-79.614%
2025-10-08	73.5300	83.3500	72.829700	78.2800	+11.462%	260,961	-77.197%
2025-10-07	70.9300	76.9600	61.517500	70.2300	+5.944%	358,944	-74.584%
2025-10-06	62.9600	66.2900	57.940000	66.2900	+18.938%	181,174	-73.073%
2025-10-03	53.9900	59.7500	52.390000	55.7350	+10.783%	196,593	-67.973%
2025-10-02	48.7900	51.6640	46.050000	50.3100	+7.043%	115,974	-64.520%
2025-10-01	49.7972	51.8699	45.250000	47.0000	+1.212%	145,772	-62.021%
2025-09-30	47.7800	48.9150	44.530000	46.4372	-5.114%	108,875	-61.561%
2025-09-29	40.2600	50.4889	39.794800	48.9400	+29.130%	183,298	-63.527%
2025-09-26	39.1400	41.5744	33.900000	37.8999	-10.262%	109,443	-52.902%
2025-09-25	44.4900	48.1399	40.490000	42.2341	-11.198%	146,666	-57.736%
2025-09-24	47.3400	54.1900	44.500000	47.5600	+7.785%	172,611	-62.468%
2025-09-23	50.0400	52.0900	43.070000	44.1250	+3.168%	236,787	-59.547%
2025-09-22	39.4900	43.0086	35.430000	42.7700	+0.825%	148,288	-58.265%
2025-09-19	40.9300	44.9600	39.220000	42.4200	+2.513%	114,371	-57.921%
2025-09-18	34.5000	42.4400	33.065000	41.3800	+35.096%	113,063	-56.863%
2025-09-17	30.0400	31.8000	28.490000	30.6300	+3.569%	53,347	-41.724%
2025-09-16	25.1500	29.8200	24.715000	29.5745	0.000%	47,635	-39.644%

.dark-mode .f1Cdsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1Cdsp{ color: #333333; background-color: white; border: 2px solid #333333; }CLSXTradr 2X Long CLSK Daily ETFstock BATS ETF

CLSX
Tradr 2X Long CLSK Daily ETF
stock BATS ETF