Skip to main content
Tradr 2X Long CRDO Daily ETF (CRDU)
BATS: CRDU · Real-Time Price · USD
43.05
-8.01 (-15.69%)
At close: Apr 28, 2026, 4:00 PM EDT
43.54
+0.49 (1.14%)
After-hours: Apr 28, 2026, 5:29 PM EDT

CRDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.6149.5742.3443.0543.05-15.69%65,852
Apr 27, 202659.0559.1648.8651.0651.06-14.90%40,643
Apr 24, 202656.7162.4655.3760.0060.0010.13%322,366
Apr 23, 202654.8159.2250.7454.4854.48-4.76%407,547
Apr 22, 202655.3558.3553.6757.2057.206.66%379,677
Apr 21, 202651.6654.0048.6153.6353.6310.01%832,946
Apr 20, 202640.8748.7540.8748.7548.7517.90%544,861
Apr 17, 202643.0743.4037.0341.3541.352.25%675,142
Apr 16, 202643.2344.7337.3240.4440.44-11.72%849,868
Apr 15, 202643.1746.0141.5045.8145.8111.00%752,642
Apr 14, 202638.9442.9836.5141.2741.2737.66%1,646,042
Apr 13, 202625.8530.5525.7029.9829.9824.76%1,153,325
Apr 10, 202620.0425.0019.9824.0324.0321.92%602,071
Apr 9, 202620.7421.4819.0619.7119.71-4.32%187,119
Apr 8, 202622.0022.3019.4420.6020.606.40%376,183
Apr 7, 202617.4519.3817.4319.3619.368.58%207,837
Apr 6, 202617.5219.2217.5217.8317.831.36%225,039
Apr 2, 202614.2717.8514.1717.5917.5911.97%274,747
Apr 1, 202615.8616.6715.4415.7115.713.97%271,848
Mar 31, 202613.8215.1613.4015.1115.1114.04%328,974
Mar 30, 202615.7115.9012.8713.2513.25-15.98%184,919
Mar 27, 202615.9116.4515.2015.7715.77-2.65%298,410
Mar 26, 202617.9218.0316.0816.2016.20-14.42%372,861
Mar 25, 202618.3719.0017.9218.9318.936.65%262,601
Mar 24, 202618.9519.1416.9017.7517.75-8.88%449,581
Mar 23, 202619.5121.2018.6319.4819.484.06%550,848
Mar 20, 202619.6419.7518.1218.7218.72-7.33%385,214
Mar 19, 202617.5120.4217.4620.2020.2010.44%688,372
Mar 18, 202618.4020.1818.0618.2918.29-4.54%880,934
Mar 17, 202626.2528.2518.4019.1619.16-22.27%1,638,254
Mar 16, 202625.5627.1022.7024.6524.65-1.16%378,624
Mar 13, 202623.1424.9422.9524.9424.9411.34%276,987
Mar 12, 202623.1323.6621.4022.4022.40-7.32%310,365
Mar 11, 202622.9726.1422.2824.1724.174.95%140,909
Mar 10, 202625.1025.1022.4523.0323.03-5.46%41,782
Mar 9, 202620.3124.3920.0724.3624.3610.78%399,889
Mar 6, 202622.2025.2621.4921.9921.99-8.38%581,306
Mar 5, 202621.9624.5121.7824.0024.0023.65%944,358
Mar 4, 202618.9621.0918.0619.4119.4110.60%911,507
Mar 3, 202619.4419.6515.4517.5517.55-30.19%2,265,025
Mar 2, 202622.3825.4721.7825.1425.144.10%977,247
Feb 27, 202623.6724.3622.7324.1524.15-3.71%742,688
Feb 26, 202629.5129.7023.4025.0825.08-14.69%441,329
Feb 25, 202627.3329.9125.3229.4029.404.26%285,135
Feb 24, 202629.7030.3327.7228.2028.20-5.15%204,275
Feb 23, 202628.6829.7327.2129.7329.73-0.10%197,781
Feb 20, 202631.6833.4829.4529.7629.76-10.14%269,435
Feb 19, 202632.3733.5731.3133.1233.124.25%184,410
Feb 18, 202629.8233.8128.7131.7731.774.75%230,522
Feb 17, 202626.6131.2025.2930.3330.335.75%277,396
Feb 13, 202628.7729.7326.4928.6828.68-0.93%305,885
Feb 12, 202633.3333.6228.6828.9528.95-10.07%307,245
Feb 11, 202635.1335.4327.4532.1932.19-9.38%621,704
Feb 10, 202638.7938.7933.8435.5235.5218.05%883,051
Feb 9, 202625.9230.4224.5730.0930.0921.43%718,638
Feb 6, 202621.6025.5921.2124.7824.7827.67%380,865
Feb 5, 202618.6320.9618.4219.4119.411.57%317,481
Feb 4, 202623.9424.1818.1119.1119.11-25.93%441,159
Feb 3, 202630.3931.9522.5025.8025.80-13.74%390,202
Feb 2, 202631.2031.9829.2829.9129.91-8.53%131,508
Jan 30, 202634.0536.5531.9032.7032.70-6.84%204,631
Jan 29, 202636.6338.5531.8035.1035.10-0.68%252,295
Jan 28, 202636.3037.7133.3935.3435.340.34%270,556
Jan 27, 202635.5837.0534.2635.2235.221.91%202,494
Jan 26, 202636.1537.8034.1134.5634.56-8.13%242,292
Jan 23, 202638.6740.0536.1237.6237.62-2.03%191,454
Jan 22, 202643.2643.5936.8738.4038.40-6.02%476,630
Jan 21, 202649.8950.2837.5940.8640.86-18.39%638,631
Jan 20, 202644.1953.4944.1950.0750.073.47%271,595
Jan 16, 202648.5151.2147.3448.3948.392.15%168,314
Jan 15, 202656.4057.8447.3447.3747.37-10.03%293,334
Jan 14, 202654.6354.6346.8352.6552.65-5.34%255,342
Jan 13, 202652.8057.8451.1555.6255.626.80%244,193
Jan 12, 202647.5552.3546.6852.0852.087.16%188,727
Jan 9, 202645.2452.8644.3748.6048.6012.66%386,441
Jan 8, 202642.7243.9539.2243.1443.140.91%235,103
Jan 7, 202636.0944.0433.6842.7542.7511.68%376,603
Jan 6, 202642.4242.4236.2738.2838.28-10.58%314,430
Jan 5, 202646.2947.1938.3442.8142.81-4.03%388,173
Jan 2, 202647.7049.8043.1444.6144.61-1.20%176,743
Dec 31, 202545.3646.3844.4945.1545.15-0.99%64,291
Dec 30, 202545.0047.4044.4345.6045.600.20%76,455
Dec 29, 202543.2645.9042.6345.5145.51-0.46%102,169
Dec 26, 202550.2850.2845.6645.7245.72-6.56%86,987
Dec 24, 202547.1950.4047.1948.9348.932.32%149,834
Dec 23, 202547.3149.3544.6747.8247.82-3.92%185,232
Dec 22, 202553.0453.3148.1549.7749.770.48%162,078
Dec 19, 202544.4950.0644.0449.5349.5317.43%166,370
Dec 18, 202543.7144.9741.3042.1842.186.11%124,789
Dec 17, 202544.8845.6938.9039.7539.75-8.81%214,010
Dec 16, 202543.5044.7641.6443.5943.59-2.55%120,706
Dec 15, 202548.1248.1244.0444.7344.73-2.42%85,931
Dec 12, 202550.9152.1744.8645.8445.84-13.72%205,423
Dec 11, 202556.7056.8549.3253.1353.13-4.58%194,579
Dec 10, 202564.3864.3854.0055.6855.68-14.43%250,052
Dec 9, 202569.6370.1662.1065.0765.07-10.07%186,322
Dec 8, 202573.1473.5564.5372.3672.363.39%101,130
Dec 5, 202577.0777.8868.1069.9969.99-5.09%59,890
Dec 4, 202579.0580.6970.1173.7473.74-9.13%138,199
Dec 3, 202581.0981.7569.6081.1581.151.62%143,793