CSEX Historical Prices
Tradr 2X Long CLS Daily ETF · daily open, high, low, close & volume
Trading days
244
Period high
33.66
Period low
5.75
Period change
-67.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.79 | 6.95 | 5.75 | 6.00 | -18.14% | 507,099 |
| Nov 3, 2026 | 7.16 | 7.52 | 7.02 | 7.33 | +8.27% | 177,588 |
| Nov 2, 2026 | 7.96 | 7.96 | 6.64 | 6.77 | -12.08% | 268,643 |
| Oct 30, 2026 | 7.69 | 8.24 | 7.11 | 7.70 | -12.50% | 334,175 |
| Oct 29, 2026 | 9.17 | 9.33 | 8.57 | 8.80 | -11.20% | 255,012 |
| Oct 28, 2026 | 9.10 | 10.42 | 8.93 | 9.91 | +17.28% | 510,995 |
| Oct 27, 2026 | 7.81 | 8.86 | 7.75 | 8.45 | +23.18% | 617,178 |
| Oct 26, 2026 | 8.18 | 8.38 | 6.83 | 6.86 | -10.39% | 1,013,384 |
| Oct 23, 2026 | 8.31 | 8.31 | 7.30 | 7.66 | -6.70% | 206,730 |
| Oct 22, 2026 | 9.61 | 9.61 | 8.10 | 8.21 | -24.17% | 334,556 |
| Oct 21, 2026 | 10.98 | 11.24 | 10.40 | 10.82 | +4.95% | 77,903 |
| Oct 20, 2026 | 10.12 | 10.81 | 9.50 | 10.31 | -0.58% | 73,942 |
| Oct 19, 2026 | 11.32 | 11.35 | 10.37 | 10.37 | -2.63% | 91,166 |
| Oct 16, 2026 | 11.01 | 11.08 | 10.40 | 10.65 | -6.82% | 97,257 |
| Oct 15, 2026 | 10.86 | 11.52 | 10.08 | 11.43 | -4.91% | 156,331 |
| Oct 14, 2026 | 13.69 | 14.11 | 11.84 | 12.02 | -19.33% | 142,335 |
| Oct 13, 2026 | 13.32 | 14.90 | 12.58 | 14.90 | +5.60% | 92,760 |
| Oct 12, 2026 | 14.86 | 15.35 | 14.08 | 14.11 | -8.08% | 43,740 |
| Oct 9, 2026 | 15.87 | 15.87 | 14.64 | 15.35 | +3.23% | 63,157 |
| Oct 8, 2026 | 15.80 | 16.00 | 14.20 | 14.87 | -8.24% | 97,819 |
| Oct 7, 2026 | 16.77 | 16.95 | 15.76 | 16.20 | -8.62% | 78,081 |
| Oct 6, 2026 | 17.49 | 17.73 | 16.95 | 17.73 | +3.04% | 54,250 |
| Oct 5, 2026 | 17.71 | 18.07 | 16.60 | 17.21 | -2.16% | 50,414 |
| Oct 2, 2026 | 17.33 | 17.98 | 17.12 | 17.59 | +7.32% | 89,223 |
| Oct 1, 2026 | 14.93 | 16.74 | 14.93 | 16.39 | +6.36% | 70,592 |
| Sep 30, 2026 | 16.60 | 16.60 | 14.75 | 15.41 | -2.41% | 42,884 |
| Sep 29, 2026 | 16.00 | 16.43 | 15.46 | 15.79 | +4.85% | 59,026 |
| Sep 28, 2026 | 15.48 | 16.30 | 14.39 | 15.06 | -4.14% | 97,332 |
| Sep 25, 2026 | 17.00 | 17.00 | 15.71 | 15.71 | -4.50% | 54,154 |
| Sep 24, 2026 | 14.61 | 16.96 | 14.61 | 16.45 | +6.27% | 79,378 |
| Sep 23, 2026 | 15.29 | 16.00 | 15.00 | 15.48 | +2.58% | 62,805 |
| Sep 22, 2026 | 13.76 | 15.29 | 13.76 | 15.09 | +7.40% | 134,222 |
| Sep 21, 2026 | 13.98 | 14.30 | 13.28 | 14.05 | +6.93% | 96,388 |
| Sep 18, 2026 | 13.08 | 13.70 | 12.92 | 13.14 | +1.31% | 47,506 |
| Sep 17, 2026 | 13.57 | 14.70 | 12.91 | 12.97 | +4.26% | 129,837 |
| Sep 16, 2026 | 12.35 | 12.86 | 12.13 | 12.44 | +4.62% | 81,744 |
| Sep 15, 2026 | 12.04 | 12.50 | 11.75 | 11.89 | +0.00% | 83,952 |
| Sep 14, 2026 | 12.77 | 12.77 | 11.78 | 11.89 | -17.43% | 131,604 |
| Sep 11, 2026 | 12.90 | 14.90 | 12.75 | 14.40 | +12.85% | 118,246 |
| Sep 10, 2026 | 12.50 | 13.55 | 12.50 | 12.76 | -4.85% | 72,773 |
| Sep 9, 2026 | 13.64 | 14.45 | 13.35 | 13.41 | +1.75% | 83,840 |
| Sep 8, 2026 | 12.29 | 13.60 | 12.23 | 13.18 | +11.13% | 147,060 |
| Sep 4, 2026 | 12.10 | 12.25 | 11.53 | 11.86 | +1.63% | 114,853 |
| Sep 3, 2026 | 9.69 | 11.93 | 9.64 | 11.67 | +23.49% | 230,918 |
| Sep 2, 2026 | 10.46 | 10.46 | 9.21 | 9.45 | -14.65% | 229,592 |
| Aug 31, 2026 | 11.09 | 11.19 | 10.84 | 11.07 | +0.65% | 62,650 |
| Aug 28, 2026 | 12.15 | 12.31 | 11.00 | 11.00 | -11.48% | 159,064 |
| Aug 27, 2026 | 12.50 | 13.08 | 12.23 | 12.43 | +5.84% | 137,075 |
| Aug 26, 2026 | 11.60 | 12.06 | 11.40 | 11.74 | +0.51% | 136,976 |
| Aug 25, 2026 | 11.52 | 11.68 | 11.05 | 11.68 | +8.35% | 127,340 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.03 | 10.78 | -1.10% | 108,916 |
| Aug 21, 2026 | 11.50 | 11.77 | 10.66 | 10.90 | -4.13% | 160,237 |
| Aug 20, 2026 | 11.60 | 11.60 | 10.79 | 11.37 | +0.26% | 104,613 |
| Aug 19, 2026 | 12.24 | 12.24 | 10.65 | 11.34 | -5.50% | 191,028 |
| Aug 18, 2026 | 13.48 | 13.80 | 11.88 | 12.00 | -17.41% | 209,550 |
| Aug 17, 2026 | 14.31 | 15.03 | 14.25 | 14.53 | +3.64% | 103,306 |
| Aug 14, 2026 | 15.47 | 15.71 | 14.00 | 14.02 | -7.70% | 116,253 |
| Aug 13, 2026 | 14.45 | 16.74 | 14.45 | 15.19 | +4.76% | 145,864 |
| Aug 12, 2026 | 13.00 | 14.50 | 12.95 | 14.50 | +19.05% | 218,424 |
| Aug 11, 2026 | 12.59 | 12.72 | 12.18 | 12.18 | -2.64% | 65,369 |
| Aug 10, 2026 | 13.12 | 13.74 | 12.51 | 12.51 | -2.42% | 142,890 |
| Aug 7, 2026 | 12.99 | 12.99 | 11.93 | 12.82 | +1.75% | 180,659 |
| Aug 6, 2026 | 12.29 | 13.64 | 12.00 | 12.60 | -26.14% | 383,929 |
| Aug 5, 2026 | 17.51 | 18.65 | 17.06 | 17.06 | -5.38% | 79,367 |
| Aug 4, 2026 | 16.46 | 18.25 | 15.88 | 18.03 | +17.77% | 113,616 |
| Aug 3, 2026 | 13.32 | 15.62 | 12.95 | 15.31 | +5.66% | 102,104 |
| Jul 31, 2026 | 17.41 | 18.39 | 14.31 | 14.49 | -11.21% | 119,285 |
| Jul 30, 2026 | 15.94 | 16.69 | 15.71 | 16.32 | +14.85% | 109,058 |
| Jul 29, 2026 | 16.36 | 16.36 | 13.36 | 14.21 | -12.71% | 302,367 |
| Jul 28, 2026 | 14.34 | 16.35 | 13.63 | 16.28 | +18.92% | 428,423 |
| Jul 27, 2026 | 12.95 | 13.92 | 11.32 | 13.69 | +9.17% | 434,792 |
| Jul 24, 2026 | 15.00 | 15.00 | 12.42 | 12.54 | -18.15% | 95,804 |
| Jul 23, 2026 | 15.22 | 16.53 | 15.05 | 15.32 | -0.52% | 57,286 |
| Jul 22, 2026 | 14.96 | 15.85 | 14.96 | 15.40 | -1.72% | 39,458 |
| Jul 21, 2026 | 13.87 | 15.84 | 13.44 | 15.67 | +20.54% | 91,217 |
| Jul 20, 2026 | 13.57 | 13.69 | 12.78 | 13.00 | +3.83% | 62,008 |
| Jul 17, 2026 | 11.69 | 13.06 | 10.97 | 12.52 | -1.57% | 138,110 |
| Jul 16, 2026 | 14.89 | 14.89 | 12.49 | 12.72 | -18.62% | 141,603 |
| Jul 15, 2026 | 16.70 | 16.70 | 14.62 | 15.63 | -5.22% | 77,367 |
| Jul 14, 2026 | 17.15 | 17.48 | 16.33 | 16.49 | -0.12% | 89,970 |
| Jul 13, 2026 | 17.22 | 18.32 | 16.00 | 16.51 | -8.78% | 67,051 |
| Jul 10, 2026 | 17.52 | 18.18 | 16.93 | 18.10 | +3.13% | 67,585 |
| Jul 9, 2026 | 19.50 | 19.78 | 17.50 | 17.55 | -3.15% | 69,837 |
| Jul 8, 2026 | 15.57 | 18.18 | 15.57 | 18.12 | +8.96% | 75,107 |
| Jul 7, 2026 | 16.14 | 17.05 | 15.24 | 16.63 | -3.31% | 95,803 |
| Jul 6, 2026 | 16.26 | 18.01 | 16.26 | 17.20 | +8.59% | 87,663 |
| Jul 2, 2026 | 18.31 | 18.45 | 15.12 | 15.84 | -14.38% | 156,962 |
| Jul 1, 2026 | 17.53 | 18.50 | 15.97 | 18.50 | -1.39% | 94,117 |
| Jun 30, 2026 | 16.66 | 18.85 | 16.66 | 18.76 | +12.61% | 158,554 |
| Jun 29, 2026 | 16.25 | 16.72 | 14.73 | 16.66 | +3.16% | 88,077 |
| Jun 26, 2026 | 17.31 | 17.47 | 16.10 | 16.15 | -12.92% | 82,610 |
| Jun 25, 2026 | 19.78 | 19.78 | 17.40 | 18.55 | -1.15% | 161,907 |
| Jun 24, 2026 | 17.53 | 20.10 | 17.34 | 18.76 | +6.05% | 131,205 |
| Jun 23, 2026 | 17.86 | 18.21 | 17.20 | 17.69 | -13.07% | 151,539 |
| Jun 22, 2026 | 19.43 | 20.60 | 18.59 | 20.35 | +1.85% | 160,472 |
| Jun 18, 2026 | 22.32 | 22.32 | 19.88 | 19.98 | -3.52% | 129,905 |
| Jun 17, 2026 | 22.00 | 22.00 | 20.55 | 20.71 | -1.10% | 57,667 |
| Jun 16, 2026 | 22.30 | 22.56 | 20.94 | 20.94 | -10.63% | 144,325 |
| Jun 15, 2026 | 23.96 | 24.43 | 22.40 | 23.43 | +4.55% | 84,755 |
| Jun 12, 2026 | 21.48 | 22.88 | 21.05 | 22.41 | +3.75% | 104,397 |
| Jun 11, 2026 | 19.21 | 21.70 | 19.21 | 21.60 | +13.06% | 119,082 |
| Jun 10, 2026 | 19.08 | 20.85 | 18.67 | 19.11 | -4.95% | 66,233 |
| Jun 9, 2026 | 22.10 | 22.10 | 17.08 | 20.10 | -7.16% | 187,871 |
| Jun 8, 2026 | 22.42 | 22.42 | 20.45 | 21.65 | +7.44% | 112,508 |
| Jun 5, 2026 | 24.94 | 25.18 | 19.60 | 20.15 | -24.76% | 115,378 |
| Jun 4, 2026 | 30.25 | 30.25 | 23.61 | 26.78 | -14.50% | 174,131 |
| Jun 3, 2026 | 33.21 | 33.21 | 29.25 | 31.32 | -6.65% | 265,929 |
| Jun 2, 2026 | 29.66 | 33.66 | 29.32 | 33.55 | +21.38% | 379,814 |
| Jun 1, 2026 | 22.69 | 27.68 | 22.36 | 27.64 | +22.14% | 245,488 |
| May 29, 2026 | 19.87 | 22.93 | 19.10 | 22.63 | +18.61% | 229,887 |
| May 28, 2026 | 19.55 | 20.00 | 17.90 | 19.08 | -3.15% | 88,499 |
| May 27, 2026 | 20.90 | 20.90 | 19.37 | 19.70 | -7.77% | 92,093 |
| May 26, 2026 | 22.53 | 22.60 | 20.81 | 21.36 | +2.01% | 107,033 |
| May 22, 2026 | 20.27 | 21.01 | 18.60 | 20.94 | +7.11% | 88,230 |
| May 21, 2026 | 18.50 | 19.55 | 18.39 | 19.55 | +4.77% | 41,390 |
| May 20, 2026 | 18.43 | 19.87 | 18.43 | 18.66 | +4.54% | 83,481 |
| May 19, 2026 | 17.01 | 18.76 | 16.35 | 17.85 | -1.60% | 106,281 |
| May 18, 2026 | 20.40 | 20.40 | 17.18 | 18.14 | -9.62% | 103,314 |
| May 15, 2026 | 21.00 | 21.13 | 19.90 | 20.07 | -11.55% | 81,551 |
| May 14, 2026 | 21.32 | 22.83 | 20.80 | 22.69 | +5.34% | 64,471 |
| May 13, 2026 | 22.50 | 22.50 | 20.15 | 21.54 | -2.00% | 81,863 |
| May 12, 2026 | 21.50 | 21.98 | 20.14 | 21.98 | -3.09% | 86,613 |
| May 11, 2026 | 21.21 | 23.90 | 21.11 | 22.68 | +3.23% | 91,645 |
| May 8, 2026 | 23.82 | 24.49 | 21.93 | 21.97 | -4.81% | 112,213 |
| May 7, 2026 | 26.00 | 26.45 | 21.97 | 23.08 | -14.64% | 126,056 |
| May 6, 2026 | 29.44 | 29.44 | 24.92 | 27.04 | -1.28% | 144,408 |
| May 5, 2026 | 27.95 | 29.82 | 27.30 | 27.39 | -1.30% | 64,574 |
| May 4, 2026 | 28.41 | 28.44 | 26.16 | 27.75 | +0.58% | 85,755 |
| May 1, 2026 | 25.91 | 28.60 | 25.68 | 27.59 | +3.41% | 162,844 |
| Apr 30, 2026 | 24.73 | 26.69 | 23.37 | 26.68 | +18.73% | 222,553 |
| Apr 29, 2026 | 22.07 | 22.52 | 20.51 | 22.47 | +8.35% | 292,147 |
| Apr 28, 2026 | 19.54 | 25.01 | 19.24 | 20.74 | -29.46% | 576,680 |
| Apr 27, 2026 | 29.72 | 29.72 | 26.37 | 29.40 | +6.64% | 266,326 |
| Apr 24, 2026 | 26.43 | 28.79 | 26.43 | 27.57 | +10.06% | 82,200 |
| Apr 23, 2026 | 26.60 | 27.85 | 24.93 | 25.05 | -6.36% | 29,438 |
| Apr 22, 2026 | 27.30 | 27.61 | 26.49 | 26.75 | +0.38% | 44,110 |
| Apr 21, 2026 | 27.00 | 27.36 | 25.69 | 26.65 | -0.07% | 36,332 |
| Apr 20, 2026 | 25.70 | 26.86 | 25.31 | 26.67 | +3.69% | 41,108 |
| Apr 17, 2026 | 25.16 | 26.20 | 24.76 | 25.72 | +7.26% | 48,341 |
| Apr 16, 2026 | 23.31 | 24.79 | 22.58 | 23.98 | -1.03% | 37,790 |
| Apr 15, 2026 | 24.76 | 25.41 | 23.25 | 24.23 | -1.38% | 173,988 |
| Apr 14, 2026 | 23.00 | 25.47 | 22.50 | 24.57 | +10.53% | 171,920 |
| Apr 13, 2026 | 20.19 | 22.50 | 19.95 | 22.23 | +8.39% | 83,463 |
| Apr 10, 2026 | 18.97 | 20.82 | 18.77 | 20.51 | +14.01% | 148,957 |
| Apr 9, 2026 | 17.20 | 18.00 | 16.49 | 17.99 | +4.71% | 58,669 |
| Apr 8, 2026 | 16.35 | 17.18 | 15.51 | 17.18 | +15.22% | 205,469 |
| Apr 7, 2026 | 14.70 | 15.26 | 13.87 | 14.91 | +3.61% | 53,276 |
| Apr 6, 2026 | 14.79 | 15.10 | 13.78 | 14.39 | -1.57% | 84,505 |
| Apr 2, 2026 | 12.86 | 14.70 | 12.50 | 14.62 | +4.88% | 51,428 |
| Apr 1, 2026 | 13.75 | 14.71 | 13.75 | 13.94 | +5.13% | 80,600 |
| Mar 31, 2026 | 11.53 | 13.43 | 11.53 | 13.26 | +17.66% | 93,353 |
| Mar 30, 2026 | 13.05 | 13.05 | 10.89 | 11.27 | -16.15% | 88,172 |
| Mar 27, 2026 | 12.57 | 13.58 | 12.50 | 13.44 | +5.66% | 49,161 |
| Mar 26, 2026 | 14.78 | 14.95 | 12.72 | 12.72 | -19.75% | 75,353 |
| Mar 25, 2026 | 16.19 | 16.53 | 15.56 | 15.85 | +0.70% | 85,809 |
| Mar 24, 2026 | 14.28 | 15.74 | 13.80 | 15.74 | +9.69% | 109,929 |
| Mar 23, 2026 | 13.09 | 14.81 | 13.09 | 14.35 | +13.17% | 70,708 |
| Mar 20, 2026 | 14.00 | 14.00 | 12.30 | 12.68 | -10.64% | 48,526 |
| Mar 19, 2026 | 12.73 | 14.19 | 12.21 | 14.19 | +7.58% | 70,892 |
| Mar 18, 2026 | 13.95 | 14.35 | 13.14 | 13.19 | -5.92% | 74,373 |
| Mar 17, 2026 | 13.49 | 14.21 | 13.31 | 14.02 | +8.43% | 78,593 |
| Mar 16, 2026 | 13.05 | 13.63 | 12.80 | 12.93 | +6.16% | 48,023 |
| Mar 13, 2026 | 12.60 | 12.94 | 12.14 | 12.18 | -1.62% | 27,019 |
| Mar 12, 2026 | 12.15 | 12.65 | 11.69 | 12.38 | -0.60% | 55,750 |
| Mar 11, 2026 | 12.87 | 13.07 | 12.24 | 12.45 | -2.62% | 95,985 |
| Mar 10, 2026 | 12.43 | 13.57 | 12.43 | 12.79 | +1.11% | 103,059 |
| Mar 9, 2026 | 10.85 | 12.65 | 10.65 | 12.65 | +13.86% | 75,455 |
| Mar 6, 2026 | 11.86 | 12.54 | 10.99 | 11.11 | -11.90% | 76,554 |
| Mar 5, 2026 | 13.29 | 13.44 | 11.81 | 12.61 | -3.22% | 106,839 |
| Mar 4, 2026 | 12.28 | 13.35 | 11.90 | 13.03 | +10.61% | 99,720 |
| Mar 3, 2026 | 11.83 | 12.30 | 11.19 | 11.78 | -7.39% | 93,984 |
| Mar 2, 2026 | 12.60 | 13.61 | 12.28 | 12.72 | -9.01% | 73,959 |
| Feb 27, 2026 | 13.79 | 13.98 | 13.15 | 13.98 | -0.43% | 67,631 |
| Feb 26, 2026 | 15.92 | 15.99 | 13.40 | 14.04 | -10.00% | 208,805 |
| Feb 25, 2026 | 16.24 | 16.70 | 15.50 | 15.60 | -1.33% | 75,803 |
| Feb 24, 2026 | 16.16 | 16.89 | 15.67 | 15.81 | -0.13% | 118,559 |
| Feb 23, 2026 | 14.80 | 16.08 | 14.80 | 15.83 | +2.59% | 79,724 |
| Feb 20, 2026 | 15.00 | 16.25 | 15.00 | 15.43 | +0.59% | 60,633 |
| Feb 19, 2026 | 14.87 | 15.37 | 14.06 | 15.34 | +0.52% | 187,472 |
| Feb 18, 2026 | 15.09 | 16.30 | 14.79 | 15.26 | +2.21% | 153,643 |
| Feb 17, 2026 | 14.10 | 15.27 | 13.25 | 14.93 | +4.41% | 103,405 |
| Feb 13, 2026 | 14.01 | 14.61 | 13.37 | 14.30 | +4.15% | 92,567 |
| Feb 12, 2026 | 15.84 | 15.84 | 13.59 | 13.73 | -13.86% | 186,065 |
| Feb 11, 2026 | 17.18 | 17.21 | 14.50 | 15.94 | -1.30% | 156,843 |
| Feb 10, 2026 | 19.35 | 19.35 | 16.09 | 16.15 | -13.13% | 121,035 |
| Feb 9, 2026 | 16.67 | 18.94 | 16.67 | 18.59 | +7.64% | 136,561 |
| Feb 6, 2026 | 17.03 | 18.14 | 16.97 | 17.27 | +8.14% | 190,115 |
| Feb 5, 2026 | 14.25 | 16.75 | 13.73 | 15.97 | +14.40% | 266,927 |
| Feb 4, 2026 | 15.56 | 15.56 | 13.04 | 13.96 | -15.14% | 164,796 |
| Feb 3, 2026 | 15.53 | 16.69 | 14.80 | 16.45 | +8.62% | 162,757 |
| Feb 2, 2026 | 15.25 | 16.12 | 14.48 | 15.14 | +2.54% | 135,125 |
| Jan 30, 2026 | 16.41 | 17.72 | 14.50 | 14.77 | -12.08% | 646,131 |
| Jan 29, 2026 | 21.97 | 21.97 | 15.01 | 16.80 | -26.57% | 1,513,037 |
| Jan 28, 2026 | 22.62 | 23.58 | 20.90 | 22.88 | +7.77% | 1,075,078 |
| Jan 27, 2026 | 18.97 | 21.70 | 18.97 | 21.23 | +15.79% | 155,672 |
| Jan 26, 2026 | 17.70 | 18.71 | 17.14 | 18.34 | +3.65% | 113,891 |
| Jan 23, 2026 | 16.38 | 17.89 | 14.80 | 17.69 | +8.79% | 129,740 |
| Jan 22, 2026 | 17.65 | 17.94 | 14.39 | 16.26 | -13.05% | 437,339 |
| Jan 21, 2026 | 19.18 | 19.88 | 17.11 | 18.70 | -0.95% | 138,539 |
| Jan 20, 2026 | 17.80 | 19.96 | 17.80 | 18.88 | -0.79% | 46,108 |
| Jan 16, 2026 | 19.62 | 19.62 | 17.41 | 19.03 | -0.21% | 74,558 |
| Jan 15, 2026 | 19.34 | 20.18 | 18.51 | 19.07 | +1.65% | 69,394 |
| Jan 14, 2026 | 20.65 | 20.83 | 18.06 | 18.76 | -11.22% | 177,671 |
| Jan 13, 2026 | 19.55 | 21.68 | 19.21 | 21.13 | +8.86% | 119,303 |
| Jan 12, 2026 | 17.21 | 19.44 | 17.21 | 19.41 | +8.68% | 93,755 |
| Jan 9, 2026 | 16.79 | 18.19 | 16.63 | 17.86 | +8.70% | 148,452 |
| Jan 8, 2026 | 18.68 | 18.68 | 15.51 | 16.43 | -10.90% | 172,153 |
| Jan 7, 2026 | 17.68 | 19.07 | 17.68 | 18.44 | +0.38% | 66,201 |
| Jan 6, 2026 | 16.29 | 18.39 | 14.60 | 18.37 | +7.62% | 104,504 |
| Jan 5, 2026 | 18.74 | 18.95 | 16.34 | 17.07 | -5.43% | 77,731 |
| Jan 2, 2026 | 18.22 | 19.21 | 17.60 | 18.05 | +3.56% | 46,174 |
| Dec 31, 2025 | 17.87 | 18.36 | 17.41 | 17.43 | -1.42% | 15,909 |
| Dec 30, 2025 | 17.98 | 18.60 | 17.68 | 17.68 | -3.65% | 20,828 |
| Dec 29, 2025 | 17.40 | 18.84 | 17.25 | 18.35 | -0.22% | 35,102 |
| Dec 26, 2025 | 19.24 | 19.24 | 18.15 | 18.39 | -3.62% | 53,094 |
| Dec 24, 2025 | 18.34 | 19.39 | 18.34 | 19.08 | +3.70% | 42,027 |
| Dec 23, 2025 | 18.17 | 19.01 | 18.13 | 18.40 | -1.76% | 50,889 |
| Dec 22, 2025 | 18.20 | 18.73 | 17.34 | 18.73 | +8.90% | 90,478 |
| Dec 19, 2025 | 15.08 | 17.20 | 15.08 | 17.20 | +16.61% | 112,493 |
| Dec 18, 2025 | 17.00 | 17.00 | 14.20 | 14.75 | -3.72% | 81,153 |
| Dec 17, 2025 | 17.18 | 17.49 | 14.27 | 15.32 | -8.74% | 121,310 |
| Dec 16, 2025 | 17.78 | 18.72 | 16.60 | 16.79 | -9.06% | 150,546 |
| Dec 15, 2025 | 19.71 | 19.71 | 18.19 | 18.46 | -3.40% | 50,934 |
| Dec 12, 2025 | 24.38 | 24.38 | 18.72 | 19.11 | -25.09% | 199,350 |
| Dec 11, 2025 | 24.12 | 25.51 | 22.03 | 25.51 | +1.55% | 117,769 |
| Dec 10, 2025 | 24.30 | 25.73 | 23.00 | 25.12 | +3.54% | 85,040 |
| Dec 9, 2025 | 23.73 | 24.47 | 22.97 | 24.26 | -0.37% | 49,466 |
| Dec 8, 2025 | 23.15 | 24.35 | 23.00 | 24.35 | +10.98% | 82,971 |
| Dec 5, 2025 | 21.72 | 22.31 | 21.42 | 21.94 | +1.67% | 28,774 |
| Dec 4, 2025 | 19.98 | 22.00 | 19.50 | 21.58 | +8.50% | 84,577 |
| Dec 3, 2025 | 19.21 | 20.62 | 18.50 | 19.89 | +3.16% | 46,441 |
| Dec 2, 2025 | 21.89 | 23.23 | 19.22 | 19.28 | -8.41% | 111,650 |
| Dec 1, 2025 | 23.39 | 23.39 | 21.00 | 21.05 | -15.73% | 95,618 |
| Nov 28, 2025 | 23.37 | 24.98 | 23.32 | 24.98 | +7.07% | 46,111 |
| Nov 26, 2025 | 21.78 | 23.76 | 21.19 | 23.33 | +2.64% | 51,046 |
| Nov 25, 2025 | 22.61 | 23.54 | 21.32 | 22.73 | +3.27% | 56,915 |
| Nov 24, 2025 | 17.45 | 22.06 | 17.21 | 22.01 | +30.55% | 91,303 |
| Nov 21, 2025 | 17.30 | 17.30 | 15.00 | 16.86 | -0.65% | 152,668 |
| Nov 20, 2025 | 25.85 | 25.85 | 16.75 | 16.97 | -20.62% | 100,939 |
| Nov 19, 2025 | 20.14 | 23.34 | 20.14 | 21.38 | +9.14% | 35,139 |
| Nov 18, 2025 | 20.20 | 21.12 | 19.54 | 19.59 | -5.86% | 49,463 |
| Nov 17, 2025 | 20.97 | 22.77 | 20.23 | 20.81 | -0.19% | 44,766 |
| Nov 14, 2025 | 17.35 | 21.09 | 17.00 | 20.85 | +11.23% | 89,430 |
| Nov 13, 2025 | 21.57 | 21.69 | 17.55 | 18.75 | - | 56,641 |
Daily open, high, low, close and volume for Tradr 2X Long CLS Daily ETF (CSEX). Showing 244 trading days. Unadjusted prices.