Tradr 2X Long CRDO Daily ETF (CRDU)
BATS: CRDU · Real-Time Price · USD
23.33
-1.25 (-5.09%)
At close: Dec 5, 2025, 4:00 PM EST
23.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CRDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.18 | 25.98 | 22.71 | 23.33 | 23.33 | -5.09% | 50,154 |
| Dec 4, 2025 | 26.87 | 26.93 | 23.47 | 24.58 | 24.58 | -9.13% | 77,358 |
| Dec 3, 2025 | 27.82 | 27.83 | 23.42 | 27.05 | 27.05 | 1.62% | 103,643 |
| Dec 2, 2025 | 30.30 | 33.33 | 26.44 | 26.62 | 26.62 | 18.57% | 398,922 |
| Dec 1, 2025 | 22.84 | 25.71 | 22.35 | 22.45 | 22.45 | -6.89% | 579,347 |
| Nov 28, 2025 | 21.68 | 24.17 | 21.40 | 24.11 | 24.11 | 16.25% | 260,423 |
| Nov 26, 2025 | 19.00 | 21.30 | 18.84 | 20.74 | 20.74 | 13.46% | 352,008 |
| Nov 25, 2025 | 16.50 | 18.34 | 14.80 | 18.28 | 18.28 | 4.52% | 207,215 |
| Nov 24, 2025 | 14.61 | 17.77 | 14.61 | 17.49 | 17.49 | 25.74% | 235,302 |
| Nov 21, 2025 | 13.64 | 14.61 | 11.96 | 13.91 | 13.91 | -2.52% | 493,739 |
| Nov 20, 2025 | 18.38 | 19.33 | 13.95 | 14.27 | 14.27 | -9.63% | 582,544 |
| Nov 19, 2025 | 15.28 | 16.84 | 14.75 | 15.79 | 15.79 | 3.34% | 274,993 |
| Nov 18, 2025 | 15.60 | 16.40 | 14.86 | 15.28 | 15.28 | -8.56% | 269,406 |
| Nov 17, 2025 | 16.10 | 17.50 | 15.76 | 16.71 | 16.71 | 0.48% | 194,287 |
| Nov 14, 2025 | 14.41 | 18.02 | 13.77 | 16.63 | 16.63 | 2.97% | 455,096 |
| Nov 13, 2025 | 19.66 | 19.66 | 14.60 | 16.15 | 16.15 | -21.75% | 346,854 |
| Nov 12, 2025 | 21.25 | 21.40 | 19.00 | 20.64 | 20.64 | 2.43% | 254,451 |
| Nov 11, 2025 | 22.24 | 22.33 | 19.77 | 20.15 | 20.15 | -13.37% | 195,854 |
| Nov 10, 2025 | 24.42 | 24.42 | 21.80 | 23.26 | 23.26 | 7.49% | 171,201 |
| Nov 7, 2025 | 20.00 | 21.64 | 17.13 | 21.64 | 21.64 | 0.79% | 284,673 |
| Nov 6, 2025 | 24.52 | 25.86 | 21.31 | 21.47 | 21.47 | -11.76% | 262,664 |
| Nov 5, 2025 | 23.70 | 24.83 | 23.00 | 24.33 | 24.33 | 11.15% | 270,045 |
| Nov 4, 2025 | 23.72 | 26.09 | 21.89 | 21.89 | 21.89 | -18.53% | 264,751 |
| Nov 3, 2025 | 30.25 | 30.25 | 26.02 | 26.87 | 26.87 | -7.02% | 386,722 |
| Oct 31, 2025 | 25.37 | 30.60 | 24.48 | 28.90 | 28.90 | 25.05% | 479,839 |
| Oct 30, 2025 | 23.49 | 26.70 | 22.76 | 23.11 | 23.11 | -6.02% | 266,578 |
| Oct 29, 2025 | 22.75 | 24.81 | 22.62 | 24.59 | 24.59 | 11.87% | 258,014 |
| Oct 28, 2025 | 20.81 | 22.37 | 20.12 | 21.98 | 21.98 | 8.81% | 179,606 |
| Oct 27, 2025 | 22.24 | 22.24 | 19.85 | 20.20 | 20.20 | -1.03% | 184,834 |
| Oct 24, 2025 | 20.72 | 22.50 | 20.10 | 20.41 | 20.41 | 6.97% | 841,440 |
| Oct 23, 2025 | 15.60 | 19.34 | 15.60 | 19.08 | 19.08 | 18.88% | 275,591 |
| Oct 22, 2025 | 17.45 | 18.67 | 14.88 | 16.05 | 16.05 | -9.01% | 180,806 |
| Oct 21, 2025 | 19.45 | 19.93 | 17.26 | 17.64 | 17.64 | -10.55% | 260,442 |
| Oct 20, 2025 | 18.69 | 20.15 | 18.61 | 19.72 | 19.72 | 11.85% | 347,969 |
| Oct 17, 2025 | 15.30 | 17.76 | 14.80 | 17.63 | 17.63 | 9.64% | 362,299 |
| Oct 16, 2025 | 15.59 | 16.15 | 14.84 | 16.08 | 16.08 | 8.43% | 268,185 |
| Oct 15, 2025 | 16.03 | 16.46 | 14.35 | 14.83 | 14.83 | 1.58% | 316,008 |
| Oct 14, 2025 | 18.65 | 20.31 | 14.40 | 14.60 | 14.60 | -26.37% | 730,286 |
| Oct 13, 2025 | 18.86 | 19.98 | 18.37 | 19.83 | 19.83 | 14.76% | 208,943 |
| Oct 10, 2025 | 20.95 | 20.95 | 17.09 | 17.28 | 17.28 | -15.67% | 259,243 |
| Oct 9, 2025 | 19.28 | 20.62 | 18.91 | 20.49 | 20.49 | 3.22% | 264,288 |
| Oct 8, 2025 | 17.62 | 20.00 | 17.09 | 19.85 | 19.85 | 16.70% | 322,693 |
| Oct 7, 2025 | 19.60 | 19.60 | 16.44 | 17.01 | 17.01 | -14.44% | 460,550 |
| Oct 6, 2025 | 21.10 | 22.04 | 18.83 | 19.88 | 19.88 | 4.85% | 260,451 |
| Oct 3, 2025 | 22.08 | 22.15 | 18.17 | 18.96 | 18.96 | -7.74% | 345,473 |
| Oct 2, 2025 | 21.32 | 22.03 | 19.42 | 20.55 | 20.55 | 6.70% | 380,035 |
| Oct 1, 2025 | 18.93 | 19.29 | 18.10 | 19.26 | 19.26 | -1.23% | 103,039 |
| Sep 30, 2025 | 19.93 | 20.47 | 18.62 | 19.50 | 19.50 | - | 116,518 |
| Sep 29, 2025 | 20.25 | 21.22 | 19.45 | 19.50 | 19.50 | 3.67% | 126,544 |
| Sep 26, 2025 | 19.86 | 19.86 | 17.81 | 18.81 | 18.81 | -2.94% | 54,670 |
| Sep 25, 2025 | 17.80 | 20.24 | 17.67 | 19.38 | 19.38 | -6.06% | 137,191 |
| Sep 24, 2025 | 23.03 | 23.03 | 19.68 | 20.63 | 20.63 | -15.17% | 199,977 |
| Sep 23, 2025 | 25.01 | 25.02 | 21.39 | 24.32 | 24.32 | -2.76% | 73,943 |
| Sep 22, 2025 | 25.91 | 28.44 | 23.48 | 25.01 | 25.01 | -10.11% | 99,622 |
| Sep 19, 2025 | 27.89 | 27.98 | 26.00 | 27.82 | 27.82 | 1.06% | 64,866 |
| Sep 18, 2025 | 28.04 | 30.38 | 27.00 | 27.53 | 27.53 | 8.91% | 64,862 |
| Sep 17, 2025 | 25.16 | 26.59 | 23.17 | 25.28 | 25.28 | 0.11% | 47,488 |