Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
36.69
+2.00 (5.77%)
At close: Dec 5, 2025, 4:00 PM EST
36.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.16 | 37.11 | 33.77 | 36.69 | 36.69 | 5.77% | 1,310,659 |
| Dec 4, 2025 | 29.77 | 36.66 | 28.81 | 34.69 | 34.69 | 15.90% | 3,039,940 |
| Dec 3, 2025 | 27.28 | 30.05 | 25.57 | 29.93 | 29.93 | 8.80% | 2,788,496 |
| Dec 2, 2025 | 28.64 | 32.47 | 27.44 | 27.51 | 27.51 | -2.45% | 1,878,033 |
| Dec 1, 2025 | 24.05 | 28.50 | 22.93 | 28.20 | 28.20 | 10.37% | 2,068,001 |
| Nov 28, 2025 | 27.45 | 27.45 | 24.85 | 25.55 | 25.55 | -3.77% | 1,649,148 |
| Nov 26, 2025 | 26.75 | 27.94 | 25.45 | 26.55 | 26.55 | 9.26% | 2,829,694 |
| Nov 25, 2025 | 24.10 | 25.00 | 20.60 | 24.30 | 24.30 | -6.72% | 3,257,986 |
| Nov 24, 2025 | 25.70 | 26.40 | 24.10 | 26.05 | 26.05 | 5.47% | 2,234,391 |
| Nov 21, 2025 | 24.05 | 25.45 | 20.44 | 24.70 | 24.70 | 7.39% | 3,216,907 |
| Nov 20, 2025 | 32.95 | 33.45 | 22.90 | 23.00 | 23.00 | -15.44% | 4,667,446 |
| Nov 19, 2025 | 27.25 | 28.98 | 25.78 | 27.20 | 27.20 | 0.18% | 2,529,520 |
| Nov 18, 2025 | 26.75 | 29.30 | 24.00 | 27.15 | 27.15 | -1.09% | 2,522,657 |
| Nov 17, 2025 | 27.85 | 29.85 | 25.50 | 27.45 | 27.45 | -5.51% | 1,926,895 |
| Nov 14, 2025 | 27.50 | 31.20 | 26.15 | 29.05 | 29.05 | -2.92% | 2,862,513 |
| Nov 13, 2025 | 35.25 | 35.40 | 28.95 | 29.93 | 29.93 | -16.76% | 2,753,744 |
| Nov 12, 2025 | 41.48 | 41.90 | 35.75 | 35.95 | 35.95 | -6.62% | 2,272,037 |
| Nov 11, 2025 | 47.60 | 48.75 | 38.05 | 38.50 | 38.50 | -32.69% | 3,938,625 |
| Nov 10, 2025 | 61.90 | 61.95 | 54.10 | 57.20 | 57.20 | 3.16% | 1,735,016 |
| Nov 7, 2025 | 54.20 | 56.90 | 50.93 | 55.45 | 55.45 | -5.62% | 1,499,225 |
| Nov 6, 2025 | 69.20 | 69.75 | 55.35 | 58.75 | 58.75 | -13.16% | 1,525,166 |
| Nov 5, 2025 | 71.90 | 72.40 | 64.80 | 67.65 | 67.65 | -1.10% | 1,125,763 |
| Nov 4, 2025 | 74.35 | 79.00 | 68.30 | 68.40 | 68.40 | -17.69% | 1,096,597 |
| Nov 3, 2025 | 93.60 | 93.60 | 82.55 | 83.10 | 83.10 | -11.08% | 891,194 |
| Oct 31, 2025 | 93.63 | 99.80 | 91.45 | 93.45 | 93.45 | 4.06% | 1,035,403 |
| Oct 30, 2025 | 96.60 | 98.63 | 88.93 | 89.80 | 89.80 | -12.73% | 1,050,088 |
| Oct 29, 2025 | 99.65 | 103.30 | 94.62 | 102.90 | 102.90 | 7.97% | 991,118 |
| Oct 28, 2025 | 98.25 | 105.50 | 95.15 | 95.30 | 95.30 | -1.90% | 1,247,432 |
| Oct 27, 2025 | 96.30 | 98.55 | 92.70 | 97.15 | 97.15 | 5.08% | 764,043 |
| Oct 24, 2025 | 85.75 | 93.15 | 84.08 | 92.45 | 92.45 | 14.77% | 1,046,022 |
| Oct 23, 2025 | 75.85 | 82.45 | 74.05 | 80.55 | 80.55 | 2.68% | 700,334 |
| Oct 22, 2025 | 80.60 | 82.25 | 68.65 | 78.45 | 78.45 | -5.42% | 1,423,114 |
| Oct 21, 2025 | 81.20 | 84.55 | 75.51 | 82.95 | 82.95 | -3.77% | 1,230,081 |
| Oct 20, 2025 | 101.75 | 102.25 | 85.30 | 86.20 | 86.20 | -13.41% | 1,737,857 |
| Oct 17, 2025 | 102.30 | 102.30 | 88.80 | 99.55 | 99.55 | -7.27% | 1,792,799 |
| Oct 16, 2025 | 106.55 | 120.35 | 101.66 | 107.35 | 107.35 | 3.42% | 2,284,561 |
| Oct 15, 2025 | 104.65 | 107.00 | 96.95 | 103.80 | 103.80 | 7.62% | 1,245,935 |
| Oct 14, 2025 | 102.75 | 104.50 | 91.00 | 96.45 | 96.45 | -10.57% | 1,424,098 |
| Oct 13, 2025 | 109.50 | 111.45 | 99.90 | 107.85 | 107.85 | 4.71% | 1,070,280 |
| Oct 10, 2025 | 115.00 | 126.00 | 101.15 | 103.00 | 103.00 | -6.62% | 2,826,315 |
| Oct 9, 2025 | 105.45 | 111.40 | 100.55 | 110.30 | 110.30 | 4.20% | 1,382,364 |
| Oct 8, 2025 | 94.75 | 106.95 | 93.64 | 105.85 | 105.85 | 17.03% | 1,995,397 |
| Oct 7, 2025 | 101.00 | 104.26 | 86.75 | 90.45 | 90.45 | -7.80% | 1,854,523 |
| Oct 6, 2025 | 102.90 | 112.90 | 97.50 | 98.10 | 98.10 | -0.61% | 1,548,766 |
| Oct 3, 2025 | 104.00 | 107.75 | 93.15 | 98.70 | 98.70 | -5.10% | 1,429,182 |
| Oct 2, 2025 | 107.80 | 107.90 | 98.75 | 104.00 | 104.00 | 1.61% | 1,572,675 |
| Oct 1, 2025 | 100.45 | 103.25 | 95.50 | 102.35 | 102.35 | 0.24% | 1,522,630 |
| Sep 30, 2025 | 101.15 | 110.00 | 97.30 | 102.10 | 102.10 | 22.94% | 2,924,190 |
| Sep 29, 2025 | 80.65 | 88.25 | 80.25 | 83.05 | 83.05 | 3.55% | 1,071,950 |
| Sep 26, 2025 | 91.40 | 92.80 | 79.10 | 80.20 | 80.20 | -9.94% | 1,912,664 |
| Sep 25, 2025 | 94.00 | 107.20 | 87.85 | 89.05 | 89.05 | -10.14% | 3,812,497 |
| Sep 24, 2025 | 98.00 | 99.40 | 85.30 | 99.10 | 99.10 | 3.66% | 2,412,398 |
| Sep 23, 2025 | 103.45 | 103.45 | 89.60 | 95.60 | 95.60 | -3.19% | 1,925,478 |
| Sep 22, 2025 | 85.85 | 103.42 | 79.90 | 98.75 | 98.75 | 13.18% | 3,417,283 |
| Sep 19, 2025 | 83.65 | 93.50 | 83.45 | 87.25 | 87.25 | 5.76% | 2,265,319 |
| Sep 18, 2025 | 84.45 | 84.55 | 78.40 | 82.50 | 82.50 | 0.61% | 1,819,415 |
| Sep 17, 2025 | 80.25 | 83.20 | 73.55 | 82.00 | 82.00 | 3.47% | 1,532,176 |
| Sep 16, 2025 | 83.00 | 88.70 | 74.20 | 79.25 | 79.25 | -2.64% | 1,336,057 |
| Sep 15, 2025 | 82.25 | 83.15 | 76.00 | 81.40 | 81.40 | 15.05% | 1,859,360 |
| Sep 12, 2025 | 73.80 | 74.90 | 60.85 | 70.75 | 70.75 | -1.46% | 2,125,961 |
| Sep 11, 2025 | 78.65 | 79.68 | 70.95 | 71.80 | 71.80 | -7.59% | 1,864,048 |
| Sep 10, 2025 | 69.95 | 86.25 | 68.25 | 77.70 | 77.70 | 33.62% | 3,402,853 |
| Sep 9, 2025 | 58.05 | 61.25 | 54.55 | 58.15 | 58.15 | 14.47% | 2,335,874 |
| Sep 8, 2025 | 46.00 | 53.50 | 45.69 | 50.80 | 50.80 | 10.20% | 1,428,061 |
| Sep 5, 2025 | 47.65 | 47.65 | 41.58 | 46.10 | 46.10 | 3.71% | 1,355,606 |
| Sep 4, 2025 | 46.00 | 46.95 | 42.30 | 44.45 | 44.45 | -5.53% | 1,222,374 |
| Sep 3, 2025 | 51.50 | 51.50 | 45.85 | 47.05 | 47.05 | -7.65% | 1,300,931 |
| Sep 2, 2025 | 55.45 | 55.60 | 47.95 | 50.95 | 50.95 | -18.74% | 2,168,432 |
| Aug 29, 2025 | 60.15 | 62.90 | 54.60 | 62.70 | 62.70 | 0.08% | 1,459,846 |
| Aug 28, 2025 | 60.55 | 65.68 | 59.25 | 62.65 | 62.65 | 13.29% | 2,571,367 |
| Aug 27, 2025 | 52.45 | 56.45 | 51.15 | 55.30 | 55.30 | 10.27% | 1,610,295 |
| Aug 26, 2025 | 50.10 | 53.60 | 48.75 | 50.15 | 50.15 | -2.53% | 907,632 |
| Aug 25, 2025 | 52.30 | 52.53 | 48.30 | 51.45 | 51.45 | -3.38% | 852,634 |
| Aug 22, 2025 | 49.55 | 57.75 | 46.96 | 53.25 | 53.25 | 7.58% | 2,151,741 |
| Aug 21, 2025 | 52.60 | 54.95 | 49.25 | 49.50 | 49.50 | -2.08% | 1,229,100 |
| Aug 20, 2025 | 48.55 | 50.55 | 43.75 | 50.55 | 50.55 | -3.16% | 1,515,362 |
| Aug 19, 2025 | 56.20 | 56.50 | 47.15 | 52.20 | 52.20 | -8.58% | 1,701,413 |
| Aug 18, 2025 | 63.50 | 64.95 | 56.55 | 57.10 | 57.10 | -4.83% | 1,322,249 |
| Aug 15, 2025 | 55.25 | 62.55 | 54.00 | 60.00 | 60.00 | -0.41% | 1,851,196 |
| Aug 14, 2025 | 81.35 | 84.05 | 59.00 | 60.25 | 60.25 | -30.19% | 1,728,113 |
| Aug 13, 2025 | 113.00 | 117.75 | 85.47 | 86.30 | 86.30 | -41.47% | 1,074,692 |
| Aug 12, 2025 | 122.55 | 147.45 | 111.26 | 147.45 | 147.45 | 14.75% | 649,714 |
| Aug 11, 2025 | 117.85 | 131.00 | 111.25 | 128.50 | 128.50 | 15.87% | 364,282 |
| Aug 8, 2025 | 107.60 | 112.50 | 97.65 | 110.90 | 110.90 | 15.52% | 356,622 |
| Aug 7, 2025 | 88.53 | 96.50 | 87.60 | 96.00 | 96.00 | 18.52% | 477,186 |
| Aug 6, 2025 | 81.55 | 82.83 | 73.80 | 81.00 | 81.00 | -1.94% | 197,461 |
| Aug 5, 2025 | 74.55 | 86.50 | 73.35 | 82.60 | 82.60 | 11.62% | 318,553 |
| Aug 4, 2025 | 75.00 | 75.75 | 67.95 | 74.00 | 74.00 | 3.14% | 348,444 |
| Aug 1, 2025 | 72.45 | 78.75 | 70.00 | 71.75 | 71.75 | -16.62% | 317,946 |
| Jul 31, 2025 | 84.00 | 93.25 | 82.10 | 86.05 | 86.05 | 21.37% | 470,428 |
| Jul 30, 2025 | 79.45 | 79.75 | 67.74 | 70.90 | 70.90 | -9.10% | 428,750 |
| Jul 29, 2025 | 78.45 | 84.90 | 74.65 | 78.00 | 78.00 | -1.95% | 319,397 |
| Jul 28, 2025 | 86.25 | 89.39 | 78.80 | 79.55 | 79.55 | -9.24% | 154,107 |
| Jul 25, 2025 | 93.85 | 94.00 | 85.25 | 87.65 | 87.65 | -6.71% | 124,929 |
| Jul 24, 2025 | 103.40 | 103.40 | 93.40 | 93.95 | 93.95 | -9.14% | 170,830 |
| Jul 23, 2025 | 113.65 | 113.65 | 101.53 | 103.40 | 103.40 | -4.39% | 118,696 |
| Jul 22, 2025 | 102.65 | 111.70 | 96.75 | 108.15 | 108.15 | 7.40% | 107,345 |
| Jul 21, 2025 | 102.45 | 114.40 | 99.01 | 100.70 | 100.70 | 3.81% | 154,070 |
| Jul 18, 2025 | 113.28 | 113.30 | 95.25 | 97.00 | 97.00 | -13.78% | 168,978 |
| Jul 17, 2025 | 127.75 | 127.75 | 110.67 | 112.50 | 112.50 | -14.12% | 117,914 |