Skip to main content
T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
8.88
+0.47 (5.59%)
Dec 5, 2025, 4:00 PM EST - Market closed

CRWU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.778.998.188.888.885.59%1,247,386
Dec 4, 20257.238.876.988.418.4115.84%242,342
Dec 3, 20256.627.296.197.267.268.68%832,812
Dec 2, 20256.937.876.666.686.68-2.48%863,060
Dec 1, 20255.856.915.576.856.8510.48%839,899
Nov 28, 20256.626.696.046.206.20-3.28%88,220
Nov 26, 20255.966.785.966.416.418.28%82,227
Nov 25, 20255.866.085.015.925.92-6.48%995,705
Nov 24, 20256.086.405.886.336.335.50%63,375
Nov 21, 20255.676.184.996.006.006.57%305,628
Nov 20, 20257.998.115.605.635.63-14.70%1,798,471
Nov 19, 20256.667.036.296.606.60-0.45%771,707
Nov 18, 20256.557.115.856.636.63-0.75%571,190
Nov 17, 20256.777.266.216.686.68-5.52%688,050
Nov 14, 20256.797.576.387.077.07-3.02%1,042,946
Nov 13, 20258.528.587.057.297.29-16.69%1,080,387
Nov 12, 202510.1110.208.718.758.75-6.72%790,392
Nov 11, 202511.4011.859.299.389.38-32.57%1,681,681
Nov 10, 202515.1215.1213.1913.9113.912.88%996,508
Nov 7, 202513.2613.8312.4313.5213.52-5.19%752,517
Nov 6, 202517.0017.0013.5014.2614.26-13.37%919,373
Nov 5, 202517.5317.5315.8516.4616.46-2.31%375,949
Nov 4, 202518.2419.2016.6316.8516.85-16.79%271,723
Nov 3, 202522.7122.8120.1120.2520.25-10.91%283,100
Oct 31, 202522.9924.2822.3122.7322.733.74%251,310
Oct 30, 202523.4523.9621.7321.9121.91-12.67%379,927
Oct 29, 202524.4225.1823.0925.0925.097.96%396,214
Oct 28, 202524.0325.7123.2223.2423.24-1.90%524,737
Oct 27, 202523.6324.0122.6123.6923.694.82%346,667
Oct 24, 202520.9322.7120.5022.6022.6014.55%396,027
Oct 23, 202518.8020.1318.0919.7319.733.46%216,803
Oct 22, 202519.6120.0016.7119.0719.07-5.69%397,588
Oct 21, 202519.8020.6118.3920.2220.22-3.16%279,973
Oct 20, 202524.7424.8820.8320.8820.88-14.57%498,769
Oct 17, 202524.6024.6021.6324.4424.44-6.65%541,007
Oct 16, 202526.0329.3624.8126.1826.183.23%1,010,736
Oct 15, 202525.5726.1023.6725.3625.367.46%349,601
Oct 14, 202525.0125.5122.1923.6023.60-10.20%395,901
Oct 13, 202526.5527.2024.4426.2826.284.58%393,829
Oct 10, 202528.0130.7424.6925.1325.13-6.96%823,574
Oct 9, 202525.9027.2024.5627.0127.014.37%603,255
Oct 8, 202523.0026.1022.9025.8825.8817.32%599,985
Oct 7, 202524.6925.4321.2022.0622.06-7.39%636,159
Oct 6, 202525.0927.5223.7823.8223.82-1.69%683,474
Oct 3, 202525.6826.2622.7124.2324.23-4.79%576,219
Oct 2, 202526.1926.3324.1125.4525.451.76%630,415
Oct 1, 202524.7225.1823.2825.0125.01-0.08%619,114
Sep 30, 202524.8526.8723.9025.0325.0323.67%1,393,605
Sep 29, 202519.6921.5419.6720.2420.243.48%400,692
Sep 26, 202522.2522.6319.3519.5619.56-10.15%562,863
Sep 25, 202522.9526.1921.5021.7721.77-10.12%1,077,471
Sep 24, 202524.0724.3220.8524.2224.223.81%617,420
Sep 23, 202525.0925.1022.0023.3323.33-3.52%777,919
Sep 22, 202521.3125.2519.5024.1824.1813.36%1,035,984
Sep 19, 202520.3322.7120.3321.3321.335.59%617,964
Sep 18, 202520.5720.6419.1620.2020.200.87%517,540
Sep 17, 202519.4720.3217.9820.0320.033.27%447,840
Sep 16, 202520.2821.5818.2519.3919.39-2.42%456,416
Sep 15, 202520.1220.3118.5919.8719.8714.86%749,382
Sep 12, 202517.9718.0514.8717.3017.30-1.87%636,396
Sep 11, 202519.3319.4117.3517.6317.63-6.92%651,888
Sep 10, 202517.0021.1716.7818.9418.9432.91%1,820,007
Sep 9, 202514.1714.9913.3814.2514.2514.83%920,393
Sep 8, 202511.3013.0811.2412.4112.419.53%596,602
Sep 5, 202511.6111.6110.1611.3311.334.23%161,206
Sep 4, 202511.2311.4810.3610.8710.87-6.29%261,894
Sep 3, 202512.5012.5011.2511.6011.60-7.35%229,556
Sep 2, 202513.5413.5411.7212.5212.52-18.12%472,346
Aug 29, 202514.7915.3513.3815.2915.29-0.46%391,357
Aug 28, 202514.7616.0414.4715.3615.3612.86%644,873
Aug 27, 202512.8813.8012.5113.6113.6112.02%498,077
Aug 26, 202512.3813.0811.9812.1512.15-2.88%300,779
Aug 25, 202512.9212.9211.8012.5112.51-3.47%282,279
Aug 22, 202511.8714.1511.5012.9612.967.46%564,412
Aug 21, 202513.0113.3912.0612.0612.06-1.55%391,375
Aug 20, 202511.9612.2710.6012.2512.25-2.93%381,175
Aug 19, 202513.6913.6911.4712.6212.62-8.88%377,307
Aug 18, 202515.3915.7113.8013.8513.85-4.61%384,302
Aug 15, 202513.6215.2913.2914.5214.52-0.75%511,698
Aug 14, 202520.0020.6714.4014.6314.63-30.99%426,670
Aug 13, 202528.3929.2921.1221.2021.20-41.03%397,912
Aug 12, 202531.6335.9628.0735.9535.9512.27%201,816
Aug 11, 202530.1833.0027.9132.0232.0214.99%147,995
Aug 8, 202527.4328.3524.6527.8527.8514.35%127,974
Aug 7, 202522.9324.3522.2224.3524.3519.71%98,938
Aug 6, 202520.4520.8318.8920.3420.34-3.03%91,544
Aug 5, 202518.4521.7018.4520.9820.9810.98%43,793
Aug 4, 202518.8219.4017.4618.9018.903.68%82,580
Aug 1, 202519.1020.2117.8918.2318.23-17.96%34,736
Jul 31, 202521.7724.5621.6422.2222.2221.83%59,350
Jul 30, 202520.1120.1117.4618.2418.24-11.09%20,145
Jul 29, 202520.2521.3419.8520.5220.52-2.05%9,507
Jul 28, 202522.9822.9820.8920.9420.94-9.76%10,368