GraniteShares 2x Long CRWD Daily ETF (CRWL)

NASDAQ: CRWL · Real-Time Price · USD

24.91

+0.04 (0.16%)

At close: Apr 28, 2026, 4:00 PM EDT

24.92

+0.01 (0.04%)

After-hours: Apr 28, 2026, 7:46 PM EDT

CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.29	25.73	24.33	24.90	24.90	0.12%	140,201
Apr 27, 2026	24.81	25.19	23.60	24.87	24.87	2.79%	221,929
Apr 24, 2026	24.21	24.46	22.79	24.20	24.20	1.66%	215,983
Apr 23, 2026	24.68	24.89	22.89	23.80	23.80	-9.51%	340,349
Apr 22, 2026	25.07	26.39	24.78	26.30	26.30	7.63%	312,576
Apr 21, 2026	23.59	25.43	23.10	24.44	24.44	7.58%	474,749
Apr 20, 2026	21.84	22.77	21.17	22.71	22.71	4.38%	329,634
Apr 17, 2026	22.09	22.60	21.41	21.76	21.76	2.40%	279,020
Apr 16, 2026	21.69	21.92	20.56	21.25	21.25	3.51%	256,761
Apr 15, 2026	20.19	20.62	19.72	20.53	20.53	6.10%	296,330
Apr 14, 2026	20.08	20.58	18.82	19.35	19.35	-1.88%	492,581
Apr 13, 2026	17.64	19.78	17.61	19.72	19.72	12.05%	442,672
Apr 10, 2026	19.35	19.35	16.17	17.60	17.60	-7.95%	789,736
Apr 9, 2026	22.43	22.50	18.73	19.12	19.12	-15.21%	560,547
Apr 8, 2026	23.78	24.92	22.17	22.55	22.55	1.76%	261,297
Apr 7, 2026	19.55	22.23	19.47	22.16	22.16	12.26%	222,687
Apr 6, 2026	20.33	20.36	19.15	19.74	19.74	-0.25%	131,805
Apr 2, 2026	18.86	19.80	18.60	19.79	19.79	2.70%	128,581
Apr 1, 2026	19.55	19.55	18.63	19.27	19.27	1.67%	181,830
Mar 31, 2026	18.46	19.21	17.96	18.95	18.95	5.08%	257,648
Mar 30, 2026	17.84	18.96	17.67	18.04	18.04	5.73%	292,722
Mar 27, 2026	17.23	17.50	16.32	17.06	17.06	-11.65%	399,562
Mar 26, 2026	18.47	19.66	18.27	19.31	19.31	3.20%	299,815
Mar 25, 2026	20.14	20.14	18.51	18.71	18.71	-3.40%	171,348
Mar 24, 2026	21.31	21.31	19.22	19.37	19.37	-9.87%	219,092
Mar 23, 2026	21.22	21.97	20.99	21.49	21.49	2.12%	166,657
Mar 20, 2026	22.60	22.60	20.57	21.04	21.04	-9.20%	205,128
Mar 19, 2026	24.15	24.50	22.58	23.18	23.18	-3.60%	126,311
Mar 18, 2026	23.62	24.80	23.60	24.04	24.04	1.11%	153,465
Mar 17, 2026	22.84	24.40	22.43	23.78	23.78	4.29%	212,818
Mar 16, 2026	24.99	24.99	22.80	22.80	22.80	-8.06%	322,163
Mar 13, 2026	25.28	25.87	24.10	24.80	24.80	0.12%	125,110
Mar 12, 2026	24.59	25.78	24.57	24.77	24.77	-0.68%	160,200
Mar 11, 2026	25.00	26.00	24.30	24.94	24.94	2.85%	235,896
Mar 10, 2026	25.25	25.49	23.42	24.25	24.25	1.00%	347,156
Mar 9, 2026	23.20	24.50	23.20	24.01	24.01	2.09%	317,271
Mar 6, 2026	22.96	24.01	22.55	23.52	23.52	1.17%	466,475
Mar 5, 2026	21.35	23.60	21.33	23.25	23.25	9.19%	678,330
Mar 4, 2026	18.98	21.36	18.55	21.29	21.29	7.96%	783,263
Mar 3, 2026	17.54	20.00	17.41	19.72	19.72	3.35%	1,118,880
Mar 2, 2026	18.19	19.26	18.00	19.08	19.08	7.07%	459,719
Feb 27, 2026	17.50	17.90	16.61	17.82	17.82	-4.90%	280,117
Feb 26, 2026	17.32	19.12	17.31	18.74	18.74	9.58%	482,867
Feb 25, 2026	15.94	17.36	15.62	17.10	17.10	7.68%	472,653
Feb 24, 2026	15.75	16.88	15.50	15.88	15.88	-0.13%	592,226
Feb 23, 2026	19.46	19.46	15.25	15.90	15.90	-19.94%	1,426,513
Feb 20, 2026	23.40	24.63	19.69	19.86	19.86	-15.78%	528,808
Feb 19, 2026	23.20	23.81	22.29	23.58	23.58	2.71%	128,799
Feb 18, 2026	22.42	23.55	21.70	22.96	22.96	0.78%	119,941
Feb 17, 2026	23.84	23.84	21.15	22.78	22.78	-7.12%	254,525
Feb 13, 2026	22.93	24.92	22.74	24.53	24.53	8.39%	216,408
Feb 12, 2026	23.47	23.60	21.61	22.63	22.63	-2.17%	132,920
Feb 11, 2026	23.03	23.21	21.91	23.13	23.13	1.00%	116,248
Feb 10, 2026	21.77	23.44	21.52	22.90	22.90	2.70%	186,800
Feb 9, 2026	20.88	22.52	19.95	22.30	22.30	6.65%	203,234
Feb 6, 2026	20.16	21.10	19.30	20.91	20.91	9.22%	293,441
Feb 5, 2026	23.01	23.50	18.87	19.15	19.14	-18.37%	352,492
Feb 4, 2026	23.30	24.30	21.91	23.45	23.45	-3.08%	404,625
Feb 3, 2026	26.02	26.02	23.42	24.20	24.20	-7.87%	242,134
Feb 2, 2026	26.26	27.29	25.72	26.27	26.27	-1.03%	101,531
Jan 30, 2026	26.40	27.41	26.27	26.54	26.54	-1.70%	171,497
Jan 29, 2026	29.16	29.16	25.33	27.00	27.00	-10.44%	296,896
Jan 28, 2026	31.71	32.51	30.15	30.15	30.15	-3.49%	129,653
Jan 27, 2026	31.25	32.51	30.82	31.24	31.24	3.31%	266,656
Jan 26, 2026	28.25	30.32	28.23	30.24	30.24	7.31%	142,145
Jan 23, 2026	28.40	28.85	27.77	28.18	28.18	-1.05%	74,580
Jan 22, 2026	28.31	28.48	27.50	28.48	28.48	4.09%	77,659
Jan 21, 2026	26.98	28.60	26.66	27.36	27.36	1.25%	121,795
Jan 20, 2026	27.15	28.00	26.73	27.02	27.02	-5.35%	94,213
Jan 16, 2026	28.70	29.10	27.17	28.55	28.55	-0.14%	177,685
Jan 15, 2026	29.60	30.85	28.03	28.59	28.59	-2.56%	189,016
Jan 14, 2026	30.33	31.42	28.26	29.34	29.34	-3.46%	158,774
Jan 13, 2026	30.33	31.40	29.45	30.39	30.39	0.70%	90,771
Jan 12, 2026	29.25	30.48	29.22	30.18	30.18	-1.94%	162,261
Jan 9, 2026	30.38	31.40	30.21	30.78	30.78	2.97%	160,138
Jan 8, 2026	31.87	31.87	29.54	29.89	29.89	-7.89%	148,680
Jan 7, 2026	30.35	32.92	30.10	32.45	32.45	10.56%	264,953
Jan 6, 2026	29.20	29.56	28.44	29.35	29.35	0.81%	84,358
Jan 5, 2026	29.26	30.39	29.00	29.12	29.11	1.31%	115,491
Jan 2, 2026	31.56	31.56	28.21	28.74	28.74	-6.71%	147,143
Dec 31, 2025	31.90	31.90	30.74	30.81	30.81	-3.58%	58,677
Dec 30, 2025	31.87	32.07	31.36	31.95	31.95	0.53%	62,543
Dec 29, 2025	32.12	32.53	31.65	31.78	31.78	-2.09%	26,227
Dec 26, 2025	31.80	32.65	31.75	32.46	32.46	0.52%	39,730
Dec 24, 2025	32.07	32.66	31.33	32.29	32.29	-0.36%	26,116
Dec 23, 2025	32.57	32.88	31.60	32.41	32.41	-1.94%	71,745
Dec 22, 2025	32.39	33.25	31.89	33.05	33.05	1.15%	52,737
Dec 19, 2025	32.58	33.55	32.33	32.67	32.67	1.41%	48,855
Dec 18, 2025	32.51	32.73	31.84	32.22	32.22	3.46%	78,614
Dec 17, 2025	33.96	33.96	31.14	31.14	31.14	-7.88%	105,101
Dec 16, 2025	33.72	34.12	33.12	33.80	33.80	0.36%	38,772
Dec 15, 2025	36.33	36.61	33.64	33.68	33.68	-6.70%	46,434
Dec 12, 2025	37.62	37.79	35.28	36.10	36.10	-5.07%	70,136
Dec 11, 2025	38.07	39.68	37.50	38.03	38.03	-1.14%	73,184
Dec 10, 2025	37.73	38.73	36.35	38.47	38.47	0.47%	100,985
Dec 9, 2025	37.63	39.93	37.04	38.29	38.29	1.20%	89,523
Dec 8, 2025	37.39	38.53	37.10	37.84	37.84	1.52%	47,749
Dec 5, 2025	38.10	39.50	36.83	37.27	37.27	-0.72%	204,717
Dec 4, 2025	39.37	39.37	37.23	37.54	37.54	-4.14%	144,965
Dec 3, 2025	35.50	39.24	33.88	39.16	39.16	1.98%	663,280