T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
4.690
+0.290 (6.59%)
Mar 6, 2026, 1:35 PM EST - Market open
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.19 | 4.67 | 4.05 | 4.59 | - | 4.32% | 872,693 |
| Mar 5, 2026 | 4.91 | 4.94 | 4.21 | 4.40 | 4.40 | -11.65% | 216,471 |
| Mar 4, 2026 | 4.34 | 5.10 | 4.34 | 4.98 | 4.98 | 15.28% | 203,952 |
| Mar 3, 2026 | 4.48 | 4.51 | 3.90 | 4.32 | 4.32 | -10.37% | 192,889 |
| Mar 2, 2026 | 4.64 | 5.11 | 4.54 | 4.82 | 4.82 | -3.98% | 2,114,171 |
| Feb 27, 2026 | 5.84 | 5.84 | 4.45 | 5.02 | 5.02 | -37.25% | 3,768,110 |
| Feb 26, 2026 | 8.17 | 8.50 | 7.60 | 8.00 | 8.00 | -2.08% | 1,640,304 |
| Feb 25, 2026 | 8.55 | 8.95 | 8.06 | 8.17 | 8.17 | -1.57% | 1,365,428 |
| Feb 24, 2026 | 7.05 | 8.30 | 6.98 | 8.30 | 8.30 | 19.08% | 1,086,090 |
| Feb 23, 2026 | 6.45 | 7.36 | 6.39 | 6.97 | 6.97 | 2.95% | 1,254,710 |
| Feb 20, 2026 | 7.51 | 7.53 | 5.97 | 6.77 | 6.77 | -16.32% | 2,276,010 |
| Feb 19, 2026 | 7.72 | 8.22 | 7.50 | 8.09 | 8.09 | 3.65% | 659,544 |
| Feb 18, 2026 | 7.13 | 8.07 | 6.57 | 7.81 | 7.81 | 9.31% | 732,110 |
| Feb 17, 2026 | 7.38 | 7.79 | 6.80 | 7.14 | 7.14 | -10.13% | 715,114 |
| Feb 13, 2026 | 7.62 | 8.68 | 7.12 | 7.95 | 7.95 | 0.44% | 1,206,544 |
| Feb 12, 2026 | 7.63 | 8.18 | 7.04 | 7.91 | 7.91 | 1.02% | 945,554 |
| Feb 11, 2026 | 7.92 | 8.21 | 6.76 | 7.83 | 7.83 | 0.13% | 974,135 |
| Feb 10, 2026 | 7.74 | 8.15 | 7.59 | 7.82 | 7.82 | -3.58% | 867,356 |
| Feb 9, 2026 | 7.00 | 8.27 | 6.84 | 8.11 | 8.11 | 15.20% | 765,190 |
| Feb 6, 2026 | 5.40 | 7.14 | 5.30 | 7.04 | 7.04 | 40.52% | 1,307,529 |
| Feb 5, 2026 | 5.79 | 6.05 | 4.90 | 5.01 | 5.01 | -18.54% | 985,244 |
| Feb 4, 2026 | 7.26 | 7.72 | 5.93 | 6.15 | 6.15 | -17.34% | 1,155,937 |
| Feb 3, 2026 | 7.57 | 7.71 | 6.43 | 7.44 | 7.44 | 2.48% | 1,515,102 |
| Feb 2, 2026 | 7.88 | 8.18 | 7.16 | 7.26 | 7.26 | -9.14% | 1,070,730 |
| Jan 30, 2026 | 9.07 | 9.11 | 7.86 | 7.99 | 7.99 | -12.87% | 1,950,764 |
| Jan 29, 2026 | 9.97 | 10.48 | 8.49 | 9.17 | 9.17 | -12.83% | 1,540,229 |
| Jan 28, 2026 | 12.04 | 12.04 | 9.79 | 10.52 | 10.52 | -4.32% | 1,938,848 |
| Jan 27, 2026 | 10.01 | 11.53 | 9.71 | 11.00 | 11.00 | 21.36% | 2,012,924 |
| Jan 26, 2026 | 9.68 | 10.84 | 9.02 | 9.06 | 9.06 | 11.44% | 2,833,173 |
| Jan 23, 2026 | 7.68 | 8.64 | 7.11 | 8.13 | 8.13 | 2.65% | 1,231,919 |
| Jan 22, 2026 | 8.91 | 9.23 | 7.90 | 7.92 | 7.92 | -4.69% | 765,924 |
| Jan 21, 2026 | 8.51 | 8.60 | 7.11 | 8.31 | 8.31 | -2.81% | 1,375,055 |
| Jan 20, 2026 | 8.56 | 8.94 | 8.14 | 8.55 | 8.55 | -11.49% | 995,294 |
| Jan 16, 2026 | 9.01 | 9.99 | 8.71 | 9.66 | 9.66 | 12.72% | 1,270,924 |
| Jan 15, 2026 | 8.50 | 9.38 | 8.46 | 8.57 | 8.57 | 11.59% | 2,123,370 |
| Jan 14, 2026 | 7.57 | 8.25 | 7.13 | 7.68 | 7.68 | 5.06% | 1,481,559 |
| Jan 13, 2026 | 7.59 | 8.00 | 7.18 | 7.31 | 7.31 | -5.43% | 1,519,913 |
| Jan 12, 2026 | 5.99 | 8.04 | 5.90 | 7.73 | 7.73 | 24.48% | 4,091,616 |
| Jan 9, 2026 | 5.94 | 6.41 | 5.53 | 6.21 | 6.21 | 8.00% | 2,355,556 |
| Jan 8, 2026 | 5.83 | 6.18 | 5.59 | 5.75 | 5.75 | -0.35% | 1,527,501 |
| Jan 7, 2026 | 5.77 | 6.19 | 5.58 | 5.77 | 5.77 | -1.87% | 1,400,732 |
| Jan 6, 2026 | 6.02 | 6.02 | 5.28 | 5.88 | 5.88 | 2.26% | 3,349,803 |
| Jan 5, 2026 | 6.69 | 6.92 | 5.72 | 5.75 | 5.75 | -6.20% | 3,237,004 |
| Jan 2, 2026 | 5.34 | 6.37 | 5.26 | 6.13 | 6.13 | 21.87% | 2,934,213 |
| Dec 31, 2025 | 5.36 | 5.36 | 4.87 | 5.03 | 5.03 | -6.68% | 1,678,759 |
| Dec 30, 2025 | 5.49 | 5.66 | 5.34 | 5.39 | 5.39 | -2.53% | 1,273,571 |
| Dec 29, 2025 | 5.35 | 5.95 | 5.30 | 5.53 | 5.53 | -3.66% | 1,078,451 |
| Dec 26, 2025 | 6.20 | 6.20 | 5.65 | 5.74 | 5.74 | -6.67% | 1,334,764 |
| Dec 24, 2025 | 6.35 | 6.47 | 6.09 | 6.15 | 6.15 | -9.56% | 630,866 |
| Dec 23, 2025 | 7.16 | 7.40 | 6.52 | 6.80 | 6.37 | -10.76% | 1,688,651 |
| Dec 22, 2025 | 7.68 | 8.04 | 7.51 | 7.62 | 7.14 | 4.53% | 4,115,570 |
| Dec 19, 2025 | 5.48 | 7.48 | 5.48 | 7.29 | 6.83 | 44.93% | 3,284,162 |
| Dec 18, 2025 | 4.98 | 5.21 | 4.78 | 5.03 | 4.71 | 9.71% | 1,628,465 |
| Dec 17, 2025 | 5.36 | 5.41 | 4.48 | 4.59 | 4.30 | -14.46% | 1,515,670 |
| Dec 16, 2025 | 5.59 | 5.67 | 5.09 | 5.36 | 5.02 | -8.06% | 1,205,070 |
| Dec 15, 2025 | 7.07 | 7.11 | 5.77 | 5.83 | 5.46 | -15.75% | 1,621,101 |
| Dec 12, 2025 | 8.45 | 8.71 | 6.76 | 6.92 | 6.48 | -20.00% | 1,492,107 |
| Dec 11, 2025 | 7.82 | 8.89 | 7.44 | 8.65 | 8.11 | -2.26% | 1,677,098 |
| Dec 10, 2025 | 8.92 | 9.14 | 8.28 | 8.85 | 8.29 | -5.45% | 1,563,999 |
| Dec 9, 2025 | 8.09 | 9.46 | 8.01 | 9.36 | 8.77 | 10.12% | 902,276 |
| Dec 8, 2025 | 7.99 | 8.63 | 7.26 | 8.50 | 7.96 | -4.28% | 1,635,381 |
| Dec 5, 2025 | 8.77 | 8.99 | 8.18 | 8.88 | 8.32 | 5.59% | 1,251,853 |
| Dec 4, 2025 | 7.21 | 8.89 | 6.98 | 8.41 | 7.88 | 15.84% | 1,653,473 |
| Dec 3, 2025 | 6.62 | 7.29 | 6.19 | 7.26 | 6.80 | 8.68% | 832,812 |
| Dec 2, 2025 | 6.93 | 7.87 | 6.66 | 6.68 | 6.26 | -2.48% | 863,521 |
| Dec 1, 2025 | 5.85 | 6.91 | 5.57 | 6.85 | 6.42 | 10.48% | 840,100 |
| Nov 28, 2025 | 6.60 | 6.61 | 6.02 | 6.20 | 5.81 | -3.28% | 711,244 |
| Nov 26, 2025 | 6.48 | 6.78 | 6.18 | 6.41 | 6.01 | 8.28% | 734,861 |
| Nov 25, 2025 | 5.86 | 6.08 | 5.01 | 5.92 | 5.55 | -6.48% | 1,001,261 |
| Nov 24, 2025 | 6.20 | 6.40 | 5.89 | 6.33 | 5.93 | 5.50% | 594,170 |
| Nov 21, 2025 | 5.84 | 6.19 | 4.96 | 6.00 | 5.62 | 6.57% | 1,320,546 |
| Nov 20, 2025 | 7.99 | 8.11 | 5.60 | 5.63 | 5.28 | -14.70% | 1,804,036 |
| Nov 19, 2025 | 6.66 | 7.03 | 6.29 | 6.60 | 6.18 | -0.45% | 771,707 |
| Nov 18, 2025 | 6.55 | 7.11 | 5.85 | 6.63 | 6.21 | -0.75% | 571,190 |
| Nov 17, 2025 | 6.77 | 7.26 | 6.21 | 6.68 | 6.26 | -5.52% | 688,050 |
| Nov 14, 2025 | 6.79 | 7.57 | 6.38 | 7.07 | 6.62 | -3.02% | 1,042,946 |
| Nov 13, 2025 | 8.52 | 8.58 | 7.05 | 7.29 | 6.83 | -16.69% | 1,080,387 |
| Nov 12, 2025 | 10.11 | 10.20 | 8.71 | 8.75 | 8.20 | -6.72% | 790,392 |
| Nov 11, 2025 | 11.40 | 11.85 | 9.29 | 9.38 | 8.79 | -32.57% | 1,681,681 |
| Nov 10, 2025 | 15.12 | 15.12 | 13.19 | 13.91 | 13.03 | 2.88% | 996,508 |
| Nov 7, 2025 | 13.26 | 13.83 | 12.43 | 13.52 | 12.67 | -5.19% | 752,517 |
| Nov 6, 2025 | 17.00 | 17.00 | 13.50 | 14.26 | 13.36 | -13.37% | 919,373 |
| Nov 5, 2025 | 17.53 | 17.53 | 15.85 | 16.46 | 15.42 | -2.31% | 375,949 |
| Nov 4, 2025 | 18.24 | 19.20 | 16.63 | 16.85 | 15.79 | -16.79% | 271,723 |
| Nov 3, 2025 | 22.71 | 22.81 | 20.11 | 20.25 | 18.98 | -10.91% | 283,100 |
| Oct 31, 2025 | 22.99 | 24.28 | 22.31 | 22.73 | 21.30 | 3.74% | 251,310 |
| Oct 30, 2025 | 23.45 | 23.96 | 21.73 | 21.91 | 20.53 | -12.67% | 379,927 |
| Oct 29, 2025 | 24.42 | 25.18 | 23.09 | 25.09 | 23.51 | 7.96% | 396,214 |
| Oct 28, 2025 | 24.03 | 25.71 | 23.22 | 23.24 | 21.78 | -1.90% | 524,737 |
| Oct 27, 2025 | 23.63 | 24.01 | 22.61 | 23.69 | 22.20 | 4.82% | 346,667 |
| Oct 24, 2025 | 20.93 | 22.71 | 20.50 | 22.60 | 21.18 | 14.55% | 396,027 |
| Oct 23, 2025 | 18.80 | 20.13 | 18.09 | 19.73 | 18.49 | 3.46% | 216,803 |
| Oct 22, 2025 | 19.61 | 20.00 | 16.71 | 19.07 | 17.87 | -5.69% | 397,588 |
| Oct 21, 2025 | 19.80 | 20.61 | 18.39 | 20.22 | 18.95 | -3.16% | 279,973 |
| Oct 20, 2025 | 24.74 | 24.88 | 20.83 | 20.88 | 19.57 | -14.57% | 498,769 |
| Oct 17, 2025 | 24.60 | 24.60 | 21.63 | 24.44 | 22.90 | -6.65% | 541,007 |
| Oct 16, 2025 | 26.03 | 29.36 | 24.81 | 26.18 | 24.53 | 3.23% | 1,010,736 |
| Oct 15, 2025 | 25.57 | 26.10 | 23.67 | 25.36 | 23.76 | 7.46% | 349,601 |
| Oct 14, 2025 | 25.01 | 25.51 | 22.19 | 23.60 | 22.11 | -10.20% | 395,901 |
| Oct 13, 2025 | 26.55 | 27.20 | 24.44 | 26.28 | 24.63 | 4.58% | 393,829 |