Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
18.14
-0.90 (-4.73%)
At close: Mar 6, 2026, 4:00 PM EST
18.19
+0.05 (0.28%)
After-hours: Mar 6, 2026, 6:12 PM EST
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.39 | 20.60 | 17.54 | 18.02 | 18.02 | -5.36% | 273,110 |
| Mar 5, 2026 | 20.27 | 21.10 | 18.20 | 19.04 | 19.04 | -11.40% | 1,942,804 |
| Mar 4, 2026 | 20.69 | 22.14 | 19.73 | 21.49 | 21.49 | 14.80% | 2,359,751 |
| Mar 3, 2026 | 19.36 | 19.57 | 16.91 | 18.72 | 18.72 | -10.94% | 2,602,228 |
| Mar 2, 2026 | 20.10 | 22.22 | 19.65 | 21.02 | 21.02 | -3.75% | 2,182,694 |
| Feb 27, 2026 | 25.14 | 25.30 | 19.13 | 21.84 | 21.84 | -37.46% | 4,865,468 |
| Feb 26, 2026 | 35.45 | 36.93 | 32.88 | 34.92 | 34.92 | -0.34% | 1,528,496 |
| Feb 25, 2026 | 37.32 | 38.88 | 34.86 | 35.04 | 35.04 | -2.53% | 1,055,140 |
| Feb 24, 2026 | 30.48 | 35.97 | 30.31 | 35.95 | 35.95 | 18.61% | 1,189,764 |
| Feb 23, 2026 | 27.96 | 31.95 | 27.56 | 30.31 | 30.31 | 3.31% | 1,279,198 |
| Feb 20, 2026 | 32.74 | 32.74 | 25.89 | 29.34 | 29.34 | -16.36% | 2,863,210 |
| Feb 19, 2026 | 33.38 | 35.74 | 32.53 | 35.08 | 35.08 | 3.45% | 611,273 |
| Feb 18, 2026 | 30.95 | 35.00 | 28.50 | 33.91 | 33.91 | 9.74% | 1,016,619 |
| Feb 17, 2026 | 32.25 | 34.00 | 29.58 | 30.90 | 30.90 | -10.28% | 783,092 |
| Feb 13, 2026 | 33.10 | 37.83 | 31.00 | 34.44 | 34.44 | 0.15% | 1,158,898 |
| Feb 12, 2026 | 33.25 | 35.60 | 30.66 | 34.39 | 34.39 | 1.72% | 1,055,834 |
| Feb 11, 2026 | 34.35 | 35.68 | 29.30 | 33.81 | 33.81 | -0.50% | 1,168,189 |
| Feb 10, 2026 | 33.66 | 35.50 | 33.00 | 33.98 | 33.98 | -3.38% | 976,479 |
| Feb 9, 2026 | 30.51 | 35.90 | 29.69 | 35.17 | 35.17 | 15.01% | 1,376,496 |
| Feb 6, 2026 | 23.67 | 30.88 | 23.11 | 30.58 | 30.58 | 40.99% | 1,925,014 |
| Feb 5, 2026 | 25.50 | 26.39 | 21.30 | 21.69 | 21.69 | -18.15% | 1,870,972 |
| Feb 4, 2026 | 31.30 | 33.50 | 25.76 | 26.50 | 26.50 | -18.03% | 1,642,104 |
| Feb 3, 2026 | 32.81 | 33.61 | 27.82 | 32.33 | 32.33 | 2.63% | 1,520,978 |
| Feb 2, 2026 | 34.24 | 35.68 | 31.15 | 31.50 | 31.50 | -8.95% | 910,861 |
| Jan 30, 2026 | 39.34 | 39.43 | 34.10 | 34.60 | 34.60 | -12.97% | 986,405 |
| Jan 29, 2026 | 43.79 | 45.60 | 36.81 | 39.75 | 39.75 | -12.19% | 1,368,806 |
| Jan 28, 2026 | 52.22 | 52.59 | 42.45 | 45.27 | 45.27 | -5.25% | 1,901,497 |
| Jan 27, 2026 | 43.48 | 50.07 | 42.15 | 47.78 | 47.78 | 21.42% | 2,528,607 |
| Jan 26, 2026 | 42.20 | 47.10 | 39.18 | 39.35 | 39.35 | 11.47% | 2,759,432 |
| Jan 23, 2026 | 33.56 | 37.47 | 30.91 | 35.30 | 35.30 | 2.59% | 1,601,323 |
| Jan 22, 2026 | 38.82 | 40.13 | 34.27 | 34.41 | 34.41 | -4.55% | 1,281,959 |
| Jan 21, 2026 | 37.24 | 37.39 | 30.89 | 36.05 | 36.05 | -2.59% | 2,040,558 |
| Jan 20, 2026 | 36.79 | 38.85 | 35.36 | 37.01 | 37.01 | -12.00% | 1,485,655 |
| Jan 16, 2026 | 39.29 | 43.45 | 37.85 | 42.06 | 42.06 | 13.05% | 1,731,895 |
| Jan 15, 2026 | 36.87 | 40.70 | 36.68 | 37.20 | 37.20 | 11.41% | 3,507,083 |
| Jan 14, 2026 | 33.04 | 35.89 | 31.08 | 33.39 | 33.39 | 5.33% | 2,857,851 |
| Jan 13, 2026 | 32.97 | 34.74 | 31.23 | 31.70 | 31.70 | -5.51% | 1,297,833 |
| Jan 12, 2026 | 25.93 | 34.90 | 25.44 | 33.55 | 33.55 | 24.33% | 2,794,981 |
| Jan 9, 2026 | 25.89 | 27.84 | 24.00 | 26.99 | 26.99 | 7.72% | 2,435,451 |
| Jan 8, 2026 | 25.26 | 26.83 | 24.30 | 25.05 | 25.05 | -0.16% | 1,672,301 |
| Jan 7, 2026 | 25.04 | 26.85 | 24.15 | 25.09 | 25.09 | -1.95% | 1,672,340 |
| Jan 6, 2026 | 26.12 | 26.13 | 22.90 | 25.59 | 25.59 | 2.61% | 2,524,171 |
| Jan 5, 2026 | 28.96 | 30.04 | 24.85 | 24.94 | 24.94 | -6.24% | 1,913,958 |
| Jan 2, 2026 | 23.31 | 27.64 | 22.83 | 26.60 | 26.60 | 21.63% | 2,079,158 |
| Dec 31, 2025 | 23.00 | 23.00 | 21.13 | 21.87 | 21.87 | -6.22% | 1,030,286 |
| Dec 30, 2025 | 23.86 | 24.59 | 23.18 | 23.32 | 23.32 | -2.91% | 725,647 |
| Dec 29, 2025 | 23.15 | 25.84 | 23.06 | 24.02 | 24.02 | -3.77% | 987,465 |
| Dec 26, 2025 | 26.84 | 26.90 | 24.52 | 24.96 | 24.96 | -7.93% | 1,020,467 |
| Dec 24, 2025 | 28.00 | 28.56 | 26.89 | 27.11 | 26.65 | -3.66% | 1,061,370 |
| Dec 23, 2025 | 29.86 | 30.62 | 26.97 | 28.14 | 27.66 | -10.58% | 2,064,986 |
| Dec 22, 2025 | 31.81 | 33.29 | 31.06 | 31.47 | 30.94 | 4.34% | 1,992,185 |
| Dec 19, 2025 | 22.65 | 30.94 | 22.60 | 30.16 | 29.65 | 44.93% | 3,575,211 |
| Dec 18, 2025 | 20.60 | 21.53 | 19.75 | 20.81 | 20.46 | 9.58% | 1,881,115 |
| Dec 17, 2025 | 22.17 | 22.37 | 18.50 | 18.99 | 18.67 | -14.27% | 2,522,692 |
| Dec 16, 2025 | 22.94 | 23.42 | 21.00 | 22.15 | 21.78 | -7.79% | 1,952,899 |
| Dec 15, 2025 | 29.08 | 29.40 | 23.80 | 24.02 | 23.61 | -15.78% | 2,150,383 |
| Dec 12, 2025 | 34.87 | 36.06 | 27.89 | 28.52 | 28.04 | -20.36% | 2,365,516 |
| Dec 11, 2025 | 32.13 | 36.67 | 30.69 | 35.81 | 35.20 | -1.92% | 1,715,827 |
| Dec 10, 2025 | 36.92 | 37.77 | 34.10 | 36.51 | 35.89 | -5.19% | 1,660,117 |
| Dec 9, 2025 | 33.38 | 39.00 | 33.02 | 38.51 | 37.86 | 9.84% | 1,758,562 |
| Dec 8, 2025 | 32.73 | 35.60 | 30.00 | 35.06 | 34.47 | -4.44% | 2,511,936 |
| Dec 5, 2025 | 36.16 | 37.11 | 33.77 | 36.69 | 36.07 | 5.77% | 1,310,659 |
| Dec 4, 2025 | 29.77 | 36.66 | 28.81 | 34.69 | 34.10 | 15.90% | 3,039,940 |
| Dec 3, 2025 | 27.28 | 30.05 | 25.57 | 29.93 | 29.42 | 8.80% | 2,788,496 |
| Dec 2, 2025 | 28.64 | 32.47 | 27.44 | 27.51 | 27.04 | -2.45% | 1,878,033 |
| Dec 1, 2025 | 24.05 | 28.50 | 22.93 | 28.20 | 27.72 | 10.37% | 2,068,001 |
| Nov 28, 2025 | 27.45 | 27.45 | 24.85 | 25.55 | 25.12 | -3.77% | 1,649,148 |
| Nov 26, 2025 | 26.75 | 27.94 | 25.45 | 26.55 | 26.10 | 9.26% | 2,829,694 |
| Nov 25, 2025 | 24.10 | 25.00 | 20.60 | 24.30 | 23.89 | -6.72% | 3,257,986 |
| Nov 24, 2025 | 25.70 | 26.40 | 24.10 | 26.05 | 25.61 | 5.47% | 2,234,391 |
| Nov 21, 2025 | 24.05 | 25.45 | 20.44 | 24.70 | 24.28 | 7.39% | 3,216,907 |
| Nov 20, 2025 | 32.95 | 33.45 | 22.90 | 23.00 | 22.61 | -15.44% | 4,667,446 |
| Nov 19, 2025 | 27.25 | 28.98 | 25.78 | 27.20 | 26.74 | 0.18% | 2,529,520 |
| Nov 18, 2025 | 26.75 | 29.30 | 24.00 | 27.15 | 26.69 | -1.09% | 2,522,657 |
| Nov 17, 2025 | 27.85 | 29.85 | 25.50 | 27.45 | 26.99 | -5.51% | 1,926,895 |
| Nov 14, 2025 | 27.50 | 31.20 | 26.15 | 29.05 | 28.56 | -2.92% | 2,862,513 |
| Nov 13, 2025 | 35.25 | 35.40 | 28.95 | 29.93 | 29.42 | -16.76% | 2,753,744 |
| Nov 12, 2025 | 41.48 | 41.90 | 35.75 | 35.95 | 35.34 | -6.62% | 2,272,037 |
| Nov 11, 2025 | 47.60 | 48.75 | 38.05 | 38.50 | 37.85 | -32.69% | 3,938,625 |
| Nov 10, 2025 | 61.90 | 61.95 | 54.10 | 57.20 | 56.23 | 3.16% | 1,735,016 |
| Nov 7, 2025 | 54.20 | 56.90 | 50.93 | 55.45 | 54.51 | -5.62% | 1,499,225 |
| Nov 6, 2025 | 69.20 | 69.75 | 55.35 | 58.75 | 57.76 | -13.16% | 1,525,166 |
| Nov 5, 2025 | 71.90 | 72.40 | 64.80 | 67.65 | 66.50 | -1.10% | 1,125,763 |
| Nov 4, 2025 | 74.35 | 79.00 | 68.30 | 68.40 | 67.24 | -17.69% | 1,096,597 |
| Nov 3, 2025 | 93.60 | 93.60 | 82.55 | 83.10 | 81.69 | -11.08% | 891,194 |
| Oct 31, 2025 | 93.63 | 99.80 | 91.45 | 93.45 | 91.87 | 4.06% | 1,035,403 |
| Oct 30, 2025 | 96.60 | 98.63 | 88.93 | 89.80 | 88.28 | -12.73% | 1,050,088 |
| Oct 29, 2025 | 99.65 | 103.30 | 94.62 | 102.90 | 101.16 | 7.97% | 991,118 |
| Oct 28, 2025 | 98.25 | 105.50 | 95.15 | 95.30 | 93.69 | -1.90% | 1,247,432 |
| Oct 27, 2025 | 96.30 | 98.55 | 92.70 | 97.15 | 95.51 | 5.08% | 764,043 |
| Oct 24, 2025 | 85.75 | 93.15 | 84.08 | 92.45 | 90.89 | 14.77% | 1,046,022 |
| Oct 23, 2025 | 75.85 | 82.45 | 74.05 | 80.55 | 79.19 | 2.68% | 700,334 |
| Oct 22, 2025 | 80.60 | 82.25 | 68.65 | 78.45 | 77.12 | -5.42% | 1,423,114 |
| Oct 21, 2025 | 81.20 | 84.55 | 75.51 | 82.95 | 81.55 | -3.77% | 1,230,081 |
| Oct 20, 2025 | 101.75 | 102.25 | 85.30 | 86.20 | 84.74 | -13.41% | 1,737,857 |
| Oct 17, 2025 | 102.30 | 102.30 | 88.80 | 99.55 | 97.87 | -7.27% | 1,792,799 |
| Oct 16, 2025 | 106.55 | 120.35 | 101.66 | 107.35 | 105.53 | 3.42% | 2,284,561 |
| Oct 15, 2025 | 104.65 | 107.00 | 96.95 | 103.80 | 102.04 | 7.62% | 1,245,935 |
| Oct 14, 2025 | 102.75 | 104.50 | 91.00 | 96.45 | 94.82 | -10.57% | 1,424,098 |
| Oct 13, 2025 | 109.50 | 111.45 | 99.90 | 107.85 | 106.02 | 4.71% | 1,070,280 |