Tradr 2X Long BLSH Daily ETF (BLSX)
BATS: BLSX · Real-Time Price · USD
17.88
-1.42 (-7.36%)
At close: Dec 5, 2025, 4:00 PM EST
17.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.84 | 18.57 | 17.84 | 17.88 | 17.88 | -7.36% | 6,451 |
| Dec 4, 2025 | 18.57 | 19.61 | 18.48 | 19.30 | 19.30 | 8.91% | 11,439 |
| Dec 3, 2025 | 16.13 | 17.87 | 15.44 | 17.72 | 17.72 | 14.77% | 12,999 |
| Dec 2, 2025 | 14.51 | 16.15 | 14.51 | 15.44 | 15.44 | 10.63% | 7,459 |
| Dec 1, 2025 | 13.89 | 14.26 | 13.18 | 13.96 | 13.96 | -11.95% | 27,668 |
| Nov 28, 2025 | 16.21 | 16.44 | 15.58 | 15.85 | 15.85 | 3.28% | 8,820 |
| Nov 26, 2025 | 14.09 | 15.35 | 14.09 | 15.35 | 15.35 | 12.12% | 8,789 |
| Nov 25, 2025 | 13.30 | 13.79 | 12.99 | 13.69 | 13.69 | -4.61% | 7,207 |
| Nov 24, 2025 | 13.22 | 14.38 | 12.67 | 14.35 | 14.35 | 13.62% | 14,641 |
| Nov 21, 2025 | 11.50 | 13.24 | 11.11 | 12.63 | 12.63 | 13.38% | 33,967 |
| Nov 20, 2025 | 12.20 | 13.00 | 11.00 | 11.14 | 11.14 | 0.27% | 43,055 |
| Nov 19, 2025 | 12.03 | 12.49 | 9.97 | 11.11 | 11.11 | -8.56% | 65,880 |
| Nov 18, 2025 | 11.50 | 12.31 | 11.50 | 12.15 | 12.15 | 7.13% | 13,636 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.13 | 11.34 | 11.34 | -9.92% | 5,149 |
| Nov 14, 2025 | 13.76 | 14.07 | 12.59 | 12.59 | 12.59 | -12.42% | 8,120 |
| Nov 13, 2025 | 16.10 | 16.60 | 14.38 | 14.38 | 14.38 | -20.18% | 5,120 |
| Nov 12, 2025 | 18.00 | 18.54 | 17.27 | 18.01 | 18.01 | 0.30% | 7,657 |
| Nov 11, 2025 | 17.42 | 17.96 | 16.67 | 17.96 | 17.96 | -6.18% | 10,942 |
| Nov 10, 2025 | 18.50 | 19.46 | 18.00 | 19.14 | 19.14 | 20.82% | 8,630 |
| Nov 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -9.01% | 775 |
| Nov 6, 2025 | 20.02 | 20.02 | 16.75 | 17.41 | 17.41 | -15.73% | 15,940 |
| Nov 5, 2025 | 18.99 | 20.66 | 18.99 | 20.66 | 20.66 | 12.06% | 15,533 |
| Nov 4, 2025 | 21.00 | 23.01 | 18.28 | 18.44 | 18.43 | -17.88% | 12,705 |
| Nov 3, 2025 | 22.89 | 22.89 | 21.60 | 22.45 | 22.45 | -2.01% | 4,621 |
| Oct 31, 2025 | 22.45 | 23.00 | 22.45 | 22.91 | 22.91 | 3.11% | 2,564 |
| Oct 30, 2025 | 23.25 | 23.41 | 22.22 | 22.22 | 22.22 | -10.55% | 9,392 |
| Oct 29, 2025 | 26.36 | 26.36 | 24.84 | 24.84 | 24.84 | -5.55% | 14,825 |
| Oct 28, 2025 | 27.55 | 28.45 | 26.30 | 26.30 | 26.30 | -8.20% | 20,755 |
| Oct 27, 2025 | 28.32 | 29.22 | 27.85 | 28.65 | 28.65 | 7.95% | 15,174 |
| Oct 24, 2025 | 27.60 | 28.29 | 26.52 | 26.54 | 26.54 | 1.36% | 18,766 |