MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLSX — Tradr 2X Long CLSK Daily ETF
Cboe BZXTradr 2X Long CLSK Daily ETF
$12.15
+0.40(+3.40%)
- O
- 12.41
- H
- 13.50
- L
- 11.46
- V
- 501K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.15
Period Return-58.92%
Period High$118.09
Period Low$7.46
Avg Daily Volume430.2K
Total Trading Days264
CLSX — Historical OHLCV Price & Volume Table
Sep 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.41 | $13.50 | $11.46 | $12.15 | +$0.40 | +3.40% | 500,999 | $12.36 | $11.46 $13.50 |
| Oct 1, 2026 | $12.29 | $12.48 | $10.90 | $11.75 | $-0.61 | -4.94% | 388,483 | $11.44 | $10.90 $12.48 |
| Sep 30, 2026 | $13.93 | $13.95 | $12.36 | $12.36 | $-0.92 | -6.93% | 265,864 | $12.82 | $12.36 $13.95 |
| Sep 29, 2026 | $13.80 | $14.11 | $13.10 | $13.28 | $-0.05 | -0.34% | 448,987 | $13.51 | $13.10 $14.11 |
| Sep 28, 2026 | $14.20 | $14.65 | $13.30 | $13.33 | $-1.35 | -9.17% | 187,260 | $13.88 | $13.30 $14.65 |
| Sep 25, 2026 | $15.42 | $15.42 | $13.68 | $14.67 | $-0.63 | -4.12% | 295,730 | $14.35 | $13.68 $15.42 |
| Sep 24, 2026 | $15.22 | $16.35 | $14.75 | $15.30 | $-0.36 | -2.30% | 275,545 | $15.35 | $14.75 $16.35 |
| Sep 23, 2026 | $16.90 | $17.40 | $15.66 | $15.66 | $-1.74 | -10.00% | 226,677 | $16.50 | $15.66 $17.40 |
| Sep 22, 2026 | $16.07 | $17.58 | $15.76 | $17.40 | +$0.82 | +4.95% | 253,483 | $16.97 | $15.76 $17.58 |
| Sep 21, 2026 | $17.26 | $17.37 | $16.35 | $16.58 | +$0.67 | +4.21% | 246,870 | $16.84 | $16.35 $17.37 |
| Sep 18, 2026 | $14.19 | $15.91 | $13.69 | $15.91 | +$2.34 | +17.24% | 483,856 | $14.90 | $13.69 $15.91 |
| Sep 17, 2026 | $13.80 | $14.16 | $12.16 | $13.57 | +$1.12 | +9.00% | 690,650 | $13.12 | $12.16 $14.16 |
| Sep 16, 2026 | $12.58 | $13.32 | $11.90 | $12.45 | +$0.21 | +1.72% | 327,580 | $12.74 | $11.90 $13.32 |
| Sep 15, 2026 | $13.37 | $13.37 | $11.69 | $12.24 | $-1.25 | -9.27% | 420,618 | $12.46 | $11.69 $13.37 |
| Sep 14, 2026 | $12.42 | $14.20 | $12.15 | $13.49 | $-0.92 | -6.38% | 371,613 | $13.46 | $12.15 $14.20 |
| Sep 11, 2026 | $12.89 | $15.07 | $12.74 | $14.41 | +$1.72 | +13.55% | 295,938 | $14.29 | $12.74 $15.07 |
| Sep 10, 2026 | $12.50 | $14.10 | $12.25 | $12.69 | $-1.00 | -7.30% | 400,169 | $13.00 | $12.25 $14.10 |
| Sep 9, 2026 | $14.49 | $14.70 | $13.47 | $13.69 | $-0.48 | -3.39% | 336,980 | $14.01 | $13.47 $14.70 |
| Sep 8, 2026 | $12.49 | $14.49 | $12.25 | $14.17 | +$1.68 | +13.45% | 263,487 | $13.76 | $12.25 $14.49 |
| Sep 4, 2026 | $11.76 | $12.66 | $11.76 | $12.49 | +$0.14 | +1.13% | 386,037 | $12.26 | $11.76 $12.66 |
| Sep 3, 2026 | $10.24 | $12.48 | $10.19 | $12.35 | +$2.24 | +22.16% | 848,411 | $11.94 | $10.19 $12.48 |
| Sep 2, 2026 | $9.29 | $10.22 | $9.17 | $10.11 | +$0.39 | +4.01% | 441,505 | $9.61 | $9.17 $10.22 |
| Sep 1, 2026 | $10.21 | $10.33 | $9.44 | $9.72 | $-0.99 | -9.24% | 360,875 | $9.85 | $9.44 $10.33 |
| Aug 31, 2026 | $10.71 | $10.75 | $10.12 | $10.71 | $-0.07 | -0.65% | 368,916 | $10.44 | $10.12 $10.75 |
| Aug 28, 2026 | $12.73 | $12.78 | $10.47 | $10.78 | $-2.63 | -19.61% | 933,688 | $11.38 | $10.47 $12.78 |
| Aug 27, 2026 | $12.54 | $14.17 | $12.34 | $13.41 | +$1.41 | +11.75% | 596,791 | $13.43 | $12.34 $14.17 |
| Aug 26, 2026 | $12.37 | $12.93 | $11.72 | $12.00 | $-1.12 | -8.54% | 544,370 | $12.18 | $11.72 $12.93 |
| Aug 25, 2026 | $11.52 | $13.40 | $11.34 | $13.12 | +$1.56 | +13.49% | 331,862 | $12.74 | $11.34 $13.40 |
| Aug 24, 2026 | $11.50 | $12.51 | $11.16 | $11.56 | $-0.16 | -1.37% | 364,402 | $11.89 | $11.16 $12.51 |
| Aug 21, 2026 | $13.93 | $14.47 | $11.22 | $11.72 | $-1.18 | -9.15% | 711,770 | $12.43 | $11.22 $14.47 |