T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
7.81
-1.03 (-11.65%)
At close: Apr 28, 2026, 4:00 PM EDT
8.09
+0.28 (3.59%)
Pre-market: Apr 29, 2026, 9:04 AM EDT
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 8.53 | 7.42 | 7.81 | 7.81 | -11.65% | 1,124,080 |
| Apr 27, 2026 | 8.49 | 8.96 | 7.77 | 8.84 | 8.84 | 3.27% | 872,959 |
| Apr 24, 2026 | 10.36 | 10.39 | 7.96 | 8.56 | 8.56 | -12.38% | 1,226,975 |
| Apr 23, 2026 | 10.57 | 10.95 | 9.56 | 9.77 | 9.77 | -8.78% | 563,311 |
| Apr 22, 2026 | 9.91 | 11.06 | 9.85 | 10.71 | 10.71 | 12.97% | 1,052,545 |
| Apr 21, 2026 | 10.00 | 10.40 | 9.24 | 9.48 | 9.48 | -3.56% | 516,080 |
| Apr 20, 2026 | 9.61 | 9.95 | 8.72 | 9.83 | 9.83 | 1.03% | 717,822 |
| Apr 17, 2026 | 10.36 | 10.40 | 9.61 | 9.73 | 9.73 | -4.61% | 710,594 |
| Apr 16, 2026 | 10.29 | 10.65 | 9.44 | 10.20 | 10.20 | 1.19% | 721,851 |
| Apr 15, 2026 | 10.25 | 10.51 | 9.26 | 10.08 | 10.08 | 2.23% | 2,013,725 |
| Apr 14, 2026 | 9.50 | 10.11 | 9.17 | 9.86 | 9.86 | 12.69% | 3,387,905 |
| Apr 13, 2026 | 7.84 | 9.28 | 7.82 | 8.75 | 8.75 | 16.36% | 2,632,899 |
| Apr 10, 2026 | 6.37 | 8.03 | 6.34 | 7.52 | 7.52 | 21.49% | 3,380,575 |
| Apr 9, 2026 | 5.97 | 6.56 | 5.25 | 6.19 | 6.19 | 7.09% | 4,749,941 |
| Apr 8, 2026 | 6.17 | 6.39 | 5.62 | 5.78 | 5.78 | 8.95% | 1,513,489 |
| Apr 7, 2026 | 4.72 | 5.32 | 4.72 | 5.31 | 5.31 | 10.29% | 1,165,633 |
| Apr 6, 2026 | 4.86 | 4.97 | 4.64 | 4.81 | 4.81 | -3.22% | 820,591 |
| Apr 2, 2026 | 4.18 | 4.99 | 4.00 | 4.97 | 4.97 | 9.59% | 1,563,707 |
| Apr 1, 2026 | 4.64 | 4.77 | 4.35 | 4.54 | 4.54 | 2.37% | 1,275,549 |
| Mar 31, 2026 | 3.97 | 4.44 | 3.91 | 4.43 | 4.43 | 23.74% | 2,251,238 |
| Mar 30, 2026 | 4.27 | 4.27 | 3.35 | 3.58 | 3.58 | -15.17% | 1,618,373 |
| Mar 27, 2026 | 4.66 | 4.75 | 4.02 | 4.22 | 4.22 | -13.70% | 1,503,768 |
| Mar 26, 2026 | 5.75 | 5.94 | 4.88 | 4.89 | 4.89 | -16.41% | 1,457,983 |
| Mar 25, 2026 | 5.55 | 6.00 | 5.51 | 5.85 | 5.85 | 10.38% | 781,477 |
| Mar 24, 2026 | 5.27 | 5.46 | 4.91 | 5.30 | 5.30 | 3.11% | 1,630,199 |
| Mar 23, 2026 | 5.11 | 5.55 | 4.96 | 5.14 | 5.14 | 0.98% | 3,295,311 |
| Mar 20, 2026 | 4.92 | 5.28 | 4.62 | 5.09 | 5.09 | 1.80% | 1,532,016 |
| Mar 19, 2026 | 4.92 | 5.10 | 4.77 | 5.00 | 5.00 | -4.94% | 1,473,618 |
| Mar 18, 2026 | 5.02 | 5.58 | 4.94 | 5.26 | 5.26 | 1.35% | 1,078,682 |
| Mar 17, 2026 | 5.44 | 5.57 | 5.12 | 5.19 | 5.19 | -8.95% | 2,270,595 |
| Mar 16, 2026 | 5.65 | 5.95 | 5.19 | 5.70 | 5.70 | 12.43% | 2,329,406 |
| Mar 13, 2026 | 5.08 | 5.50 | 4.89 | 5.07 | 5.07 | 2.01% | 1,425,789 |
| Mar 12, 2026 | 4.89 | 5.26 | 4.77 | 4.97 | 4.97 | -4.61% | 1,439,049 |
| Mar 11, 2026 | 4.85 | 5.32 | 4.74 | 5.21 | 5.21 | 18.41% | 2,516,826 |
| Mar 10, 2026 | 4.42 | 4.50 | 4.26 | 4.40 | 4.40 | 1.50% | 1,084,580 |
| Mar 9, 2026 | 3.99 | 4.34 | 3.92 | 4.34 | 4.34 | 3.46% | 2,373,580 |
| Mar 6, 2026 | 4.19 | 4.75 | 4.05 | 4.19 | 4.19 | -4.77% | 1,524,397 |
| Mar 5, 2026 | 4.67 | 4.86 | 4.20 | 4.40 | 4.40 | -11.65% | 1,487,768 |
| Mar 4, 2026 | 4.78 | 5.11 | 4.56 | 4.98 | 4.98 | 15.28% | 1,633,724 |
| Mar 3, 2026 | 4.46 | 4.50 | 3.89 | 4.32 | 4.32 | -10.37% | 1,669,806 |
| Mar 2, 2026 | 4.64 | 5.11 | 4.54 | 4.82 | 4.82 | -3.98% | 2,121,579 |
| 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 |