Skip to main content
Tradr 2X Long CELH Daily ETF (CELT)
BATS: CELT · Real-Time Price · USD
9.72
-0.88 (-8.30%)
At close: Mar 5, 2026, 4:00 PM EST
9.76
+0.04 (0.41%)
After-hours: Mar 5, 2026, 4:38 PM EST

CELT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.4111.099.769.80--7.55%20,193
Mar 4, 202611.8511.8510.6010.6010.60-6.69%7,536
Mar 3, 202612.3612.3611.3611.3611.36-8.39%1,236
Mar 2, 202614.3014.3012.4012.4012.40-16.84%9,273
Feb 27, 202615.3115.6114.2814.9114.91-1.96%13,979
Feb 26, 202617.7017.8614.7615.2115.2113.33%95,803
Feb 25, 202613.5913.5912.9513.4213.42-0.22%17,240
Feb 24, 202612.7013.6612.5013.4513.455.99%14,038
Feb 23, 202612.8613.1112.5312.6912.693.47%18,008
Feb 20, 202611.7612.3211.7612.2612.2618.84%38,818
Feb 19, 20269.7510.329.6910.3210.323.57%10,838
Feb 18, 202610.0510.309.959.969.96-2.60%10,802
Feb 17, 202610.6910.699.7210.2310.23-3.03%7,304
Feb 13, 202610.3311.0910.2510.5510.550.76%9,488
Feb 12, 202610.5110.8010.1110.4710.470.87%7,439
Feb 11, 202611.4411.4410.2210.3810.38-9.27%13,152
Feb 10, 202612.2012.3611.3611.4411.44-5.53%30,341
Feb 9, 202613.3613.3612.1112.1112.11-11.22%14,783
Feb 6, 202612.6313.6812.6313.6413.6411.07%6,711
Feb 5, 202612.9812.9812.2812.2812.28-5.39%15,140
Feb 4, 202613.3913.3912.0612.9812.98-4.42%71,398
Feb 3, 202614.4114.4113.3413.5813.58-3.76%23,340
Feb 2, 202614.2314.7113.7514.1114.11-4.53%12,720
Jan 30, 202615.2615.2714.7414.7814.78-3.44%13,885
Jan 29, 202615.8915.8915.1215.3115.31-1.94%14,298
Jan 28, 202616.8416.8415.4415.6115.61-6.36%11,761
Jan 27, 202616.0516.6915.9616.6716.673.41%9,828
Jan 26, 202616.9017.6616.0716.1216.12-5.01%12,323
Jan 23, 202616.5516.9716.3616.9716.973.05%19,461
Jan 22, 202617.2717.4416.3016.4716.47-3.87%19,095
Jan 21, 202617.5817.5816.4017.1317.13-1.96%33,136
Jan 20, 202616.2618.0516.2617.4717.478.19%39,416
Jan 16, 202615.5416.4115.5416.1516.154.06%12,663
Jan 15, 202615.9515.9515.2715.5215.521.15%19,257
Jan 14, 202615.0915.8314.7315.3415.341.62%23,429
Jan 13, 202615.3415.4814.8515.1015.10-1.83%15,828
Jan 12, 202615.4015.9614.8715.3815.380.59%90,984
Jan 9, 202614.8615.4814.8615.2915.296.77%15,987
Jan 8, 202614.5414.8613.8914.3214.32-0.42%17,156
Jan 7, 202613.5914.5813.1114.3814.3810.28%48,672
Jan 6, 202613.0413.1512.6313.0413.042.39%15,379
Jan 5, 202612.8413.0412.6312.7412.741.73%18,602
Jan 2, 202611.8012.9111.5212.5212.528.62%20,587
Dec 31, 202511.5911.6611.4811.5311.53-2.16%34,244
Dec 30, 202511.7412.0011.7011.7811.78-1.13%52,996
Dec 29, 202511.3012.1611.3011.9211.913.88%26,590
Dec 26, 202511.6511.7411.4211.4711.473.43%14,991
Dec 24, 202510.9511.0910.8411.0911.090.96%13,354
Dec 23, 202511.2711.2710.9910.9910.980.84%8,459
Dec 22, 202510.1711.0110.1710.8910.897.23%23,571
Dec 19, 20259.5210.179.4410.1610.165.38%58,938
Dec 18, 20259.579.809.439.649.644.33%7,761
Dec 17, 20259.869.869.039.249.24-11.17%40,468
Dec 16, 202510.6010.6610.2010.4010.40-2.83%9,180
Dec 15, 202511.4011.5510.6010.7110.70-0.60%20,725
Dec 12, 202510.9711.0710.4410.7710.77-0.18%17,891
Dec 11, 202510.8110.9010.5210.7910.79-1.61%10,158
Dec 10, 202510.4810.9710.3610.9710.965.08%25,744
Dec 9, 202511.0011.3810.3410.4410.44-5.05%34,806
Dec 8, 20259.9111.239.9110.9910.9910.85%57,562
Dec 5, 202510.0310.209.889.919.91-3.37%6,665
Dec 4, 20259.9710.319.5610.2610.263.64%40,763
Dec 3, 20259.5610.199.509.909.905.88%36,724
Dec 2, 202510.4010.409.359.359.35-8.69%31,456
Dec 1, 20259.6610.529.5910.2410.248.22%41,782
Nov 28, 20259.509.549.329.469.460.55%13,881
Nov 26, 20259.379.919.299.419.411.84%38,593
Nov 25, 20258.889.268.709.249.2413.18%19,742
Nov 24, 20258.298.367.918.168.16-5.47%29,618
Nov 21, 20258.829.118.628.648.64-1.45%13,342
Nov 20, 202510.2510.258.768.768.76-9.47%20,450
Nov 19, 20259.439.919.439.689.682.34%15,215
Nov 18, 20259.179.999.179.469.462.13%10,470
Nov 17, 202510.0810.138.969.269.26-11.87%29,941
Nov 14, 202510.5411.1610.3710.5110.51-5.66%22,132
Nov 13, 202511.7412.0611.1411.1411.14-3.97%44,045
Nov 12, 202511.2312.4410.9811.6011.604.88%63,845
Nov 11, 202511.1511.4610.7511.0611.06-4.41%95,834
Nov 10, 202511.1511.8011.0611.5711.5710.82%80,685
Nov 7, 202512.3312.369.4310.4410.44-11.07%236,066
Nov 6, 202514.9514.9510.3311.7411.74-50.53%440,943
Nov 5, 202524.5725.0123.7323.7323.731.54%12,775
Nov 4, 202523.1823.3722.8823.3723.370.88%1,802
Nov 3, 202522.8123.1722.0023.1723.17-3.02%2,959
Oct 31, 202524.2324.2523.2523.8923.89-0.02%2,688
Oct 30, 202523.9724.4123.8823.8923.89-4.11%2,129
Oct 29, 202524.6525.8724.2524.9224.92-1.67%3,359
Oct 28, 202525.0925.8724.8025.3425.34-0.88%6,397
Oct 27, 202526.1326.1325.3425.5625.56-3.99%6,115
Oct 24, 202526.4126.6326.4126.6326.634.69%1,254
Oct 23, 202525.6526.7325.4325.4325.431.19%4,249
Oct 22, 202525.6725.6725.1325.1325.13-5.86%1,455
Oct 21, 202527.4427.4426.6926.7026.70-3.13%3,513
Oct 20, 202529.2929.2927.5627.5627.56-2.07%10,752
Oct 17, 202526.7728.1426.7228.1428.142.26%5,756
Oct 16, 202527.0629.3727.0627.5227.524.28%12,670
Oct 15, 202526.2926.7226.0026.3926.393.80%5,097
Oct 14, 202524.6426.4324.6425.4325.422.13%6,589
Oct 13, 202526.3926.3924.2224.9024.891.29%1,915
Oct 10, 202528.0028.0024.5824.5824.58-11.51%4,868