Skip to main content
Tradr 2X Long CEG Daily ETF (CEGX)
: CEGX · Real-Time Price · USD
29.75
-1.57 (-5.03%)
At close: Dec 5, 2025, 4:00 PM EST
29.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CEGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.4531.4529.5029.7529.75-5.03%36,384
Dec 4, 202530.2832.1529.7031.3231.324.33%31,734
Dec 3, 202529.9030.5629.1630.0230.02-1.63%7,303
Dec 2, 202530.4131.2429.8330.5230.522.73%9,104
Dec 1, 202530.1930.1928.9529.7129.71-3.27%13,384
Nov 28, 202530.1930.8229.9930.7130.713.13%1,257
Nov 26, 202529.1230.0429.1229.7829.784.01%18,280
Nov 25, 202528.6328.6326.7228.6328.63-1.38%18,659
Nov 24, 202526.4729.0526.4729.0329.039.97%17,186
Nov 21, 202528.7528.7525.3726.4026.40-4.97%6,514
Nov 20, 202531.2633.0627.5727.7827.78-6.62%7,044
Nov 19, 202527.7430.4927.7429.7529.7510.92%76,760
Nov 18, 202526.4227.4526.0826.8226.820.79%20,042
Nov 17, 202526.6627.7426.2026.6126.610.11%19,521
Nov 14, 202525.1728.5925.1426.5826.581.61%21,036
Nov 13, 202528.9028.9025.9926.1626.16-10.49%23,416
Nov 12, 202528.3529.3528.3529.2329.231.20%23,391
Nov 11, 202530.3230.3228.4728.8828.88-5.93%24,418
Nov 10, 202531.5233.3329.1630.7030.701.99%46,283
Nov 7, 202526.0930.1125.8430.1030.104.41%101,670
Nov 6, 202530.7430.7828.5728.8328.83-6.82%42,106
Nov 5, 202530.8932.2029.7730.9430.940.13%31,734
Nov 4, 202531.8132.6330.5630.9030.90-7.90%37,886
Nov 3, 202533.6234.5833.1033.5533.550.60%26,652
Oct 31, 202535.0035.4632.5733.3533.35-2.71%32,082
Oct 30, 202536.6737.8534.2834.2834.28-10.38%38,483
Oct 29, 202535.1338.7634.5038.2538.259.22%67,357
Oct 28, 202537.3437.4233.4935.0235.02-3.23%55,945
Oct 27, 202536.5436.9034.9336.1936.190.95%40,946
Oct 24, 202533.4536.0833.4535.8535.8512.63%80,809
Oct 23, 202529.2932.0029.2931.8331.838.97%41,628
Oct 22, 202530.8530.8528.2029.2129.21-4.92%42,515
Oct 21, 202532.4032.4030.0230.7230.72-6.14%55,487
Oct 20, 202537.6037.6632.3832.7332.73-7.85%73,600
Oct 17, 202537.2138.5035.3035.5235.52-5.66%41,235
Oct 16, 202539.9740.6137.4637.6537.65-3.21%52,996
Oct 15, 202537.7040.6537.7038.9038.907.04%53,535
Oct 14, 202533.5537.3132.0936.3436.344.64%58,318
Oct 13, 202534.4035.9334.1534.7334.736.73%63,235
Oct 10, 202535.6736.9532.4332.5432.54-8.36%71,979
Oct 9, 202533.7736.0733.4935.5135.516.60%66,859
Oct 8, 202532.4534.1831.8733.3133.317.28%62,812
Oct 7, 202532.2633.2930.5131.0531.05-3.21%36,452
Oct 6, 202533.0933.0930.3332.0832.082.20%53,358
Oct 3, 202531.3934.2431.3931.3931.391.59%72,644
Oct 2, 202530.1230.9428.5830.9030.903.94%38,791
Oct 1, 202525.9829.9625.9829.7329.7313.03%39,350
Sep 30, 202527.5327.5326.0626.3026.30-3.83%15,740
Sep 29, 202527.2128.1125.4027.3527.351.82%28,878
Sep 26, 202526.3726.8626.0026.8626.863.83%14,513
Sep 25, 202526.9927.2025.8625.8725.87-7.77%41,098
Sep 24, 202528.2028.9327.6128.0528.051.26%34,556
Sep 23, 202529.6329.6327.4827.7027.70-5.59%35,602
Sep 22, 202526.7229.4026.2229.3429.348.99%58,153
Sep 19, 202526.2026.9825.1326.9226.925.30%22,528
Sep 18, 202525.9626.5725.2225.5725.571.37%29,966
Sep 17, 202525.3425.6524.6725.2225.22-1.49%11,004
Sep 16, 202527.0327.0525.5325.6025.60-4.58%16,112
Sep 15, 202525.9327.3225.9326.8326.834.40%36,911
Sep 12, 202524.9625.8924.8825.7025.703.04%7,527
Sep 11, 202525.3925.3924.7224.9424.94-1.42%23,590
Sep 10, 202523.7426.4123.7425.3025.3012.75%40,792
Sep 9, 202522.7822.7921.7522.4422.441.22%9,545
Sep 8, 202522.6522.7021.7922.1722.17-0.98%15,085
Sep 5, 202524.1624.1621.2222.3922.39-5.61%30,827
Sep 4, 202523.5624.1423.5123.7223.720.69%6,017
Sep 3, 202523.2523.6023.0723.5623.561.32%8,027
Sep 2, 202522.7223.2522.2123.2523.25-1.69%5,195
Aug 29, 202525.2025.2023.1523.6523.65-7.22%23,282
Aug 28, 202524.9226.0824.9225.4925.492.63%26,049
Aug 27, 202524.9225.3324.7124.8424.84-0.17%16,714
Aug 26, 202524.0025.0624.0024.8824.883.19%12,023
Aug 25, 202523.7925.0823.7924.1124.111.26%25,491
Aug 22, 202524.4124.9323.8123.8123.81-1.90%17,430
Aug 21, 202524.3224.9124.0524.2724.27-0.53%10,458
Aug 20, 202524.5424.7023.2024.4024.40-2.23%27,465
Aug 19, 202525.4125.4924.5124.9624.96-4.31%10,646
Aug 18, 202525.7326.3225.6626.0826.080.98%15,341
Aug 15, 202526.4526.4525.4425.8325.83-2.02%8,475
Aug 14, 202526.1027.7126.0226.3626.36-1.27%26,218
Aug 13, 202528.7429.0425.9426.7026.70-6.29%28,815
Aug 12, 202527.7228.6627.4228.4928.493.79%17,782
Aug 11, 202527.7028.6627.0527.4527.45-2.00%15,759
Aug 8, 202528.4229.1227.7228.0128.01-1.51%47,057
Aug 7, 202528.4029.7626.1028.4428.44-0.46%56,545
Aug 6, 202529.2029.2027.7228.5728.57-3.72%12,750
Aug 5, 202531.2331.3028.7629.6829.68-6.48%24,974
Aug 4, 202530.7031.9530.0231.7331.738.67%33,912
Aug 1, 202528.2229.5726.7729.2029.20-4.39%20,611
Jul 31, 202530.9031.5329.7730.5430.541.39%32,254
Jul 30, 202527.8130.4627.8130.1230.129.43%40,764
Jul 29, 202527.5028.8527.2227.5227.521.14%20,694
Jul 28, 202527.5127.5126.3227.2127.210.75%18,429
Jul 25, 202526.1027.1426.0627.0127.013.17%16,524
Jul 24, 202526.9626.9626.0626.1826.18-1.13%22,918
Jul 23, 202527.5329.2526.2626.4826.483.79%34,435
Jul 22, 202525.3725.6724.5225.5125.51-0.23%13,899
Jul 21, 202526.9626.9625.3225.5725.57-2.10%26,931
Jul 18, 202524.7526.9024.7526.1226.128.87%27,666
Jul 17, 202524.7324.7323.7523.9923.99-0.31%8,556