Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
34.00
-4.47 (-11.62%)
At close: Apr 28, 2026, 4:00 PM EDT
34.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.65 | 36.97 | 32.40 | 34.00 | 34.00 | -11.62% | 1,154,871 |
| Apr 27, 2026 | 36.31 | 38.89 | 33.68 | 38.47 | 38.47 | 3.30% | 93,854 |
| Apr 24, 2026 | 44.98 | 44.98 | 34.60 | 37.24 | 37.24 | -12.42% | 1,957,561 |
| Apr 23, 2026 | 45.11 | 47.45 | 41.51 | 42.52 | 42.52 | -8.28% | 39,234 |
| Apr 22, 2026 | 43.18 | 47.98 | 42.72 | 46.36 | 46.36 | 12.52% | 980,630 |
| Apr 21, 2026 | 43.26 | 45.08 | 40.20 | 41.20 | 41.20 | -3.69% | 54,835 |
| Apr 20, 2026 | 41.64 | 43.15 | 37.81 | 42.78 | 42.78 | 1.42% | 1,101,979 |
| Apr 17, 2026 | 45.00 | 45.13 | 41.68 | 42.18 | 42.18 | -4.74% | 1,332,082 |
| Apr 16, 2026 | 44.83 | 46.20 | 40.85 | 44.28 | 44.28 | 0.91% | 1,007,988 |
| Apr 15, 2026 | 44.71 | 45.60 | 40.25 | 43.88 | 43.88 | 3.08% | 1,740,391 |
| Apr 14, 2026 | 41.20 | 43.90 | 39.74 | 42.57 | 42.57 | 12.11% | 2,505,423 |
| Apr 13, 2026 | 33.97 | 40.32 | 33.91 | 37.97 | 37.97 | 16.26% | 2,816,570 |
| Apr 10, 2026 | 27.75 | 34.85 | 27.60 | 32.66 | 32.66 | 21.77% | 3,916,009 |
| Apr 9, 2026 | 25.88 | 28.40 | 22.77 | 26.82 | 26.82 | 7.37% | 3,637,658 |
| Apr 8, 2026 | 26.51 | 27.72 | 24.27 | 24.98 | 24.98 | 8.28% | 1,430,227 |
| Apr 7, 2026 | 20.45 | 23.10 | 20.40 | 23.07 | 23.07 | 10.59% | 1,224,515 |
| Apr 6, 2026 | 20.98 | 21.60 | 20.19 | 20.86 | 20.86 | -3.38% | 1,147,520 |
| Apr 2, 2026 | 18.22 | 21.68 | 17.41 | 21.59 | 21.59 | 9.37% | 1,793,573 |
| Apr 1, 2026 | 20.15 | 20.70 | 18.89 | 19.74 | 19.74 | 2.65% | 1,720,020 |
| Mar 31, 2026 | 17.22 | 19.25 | 16.93 | 19.23 | 19.23 | 23.82% | 2,454,664 |
| Mar 30, 2026 | 18.60 | 18.60 | 14.55 | 15.53 | 15.53 | -15.32% | 2,030,529 |
| Mar 27, 2026 | 20.37 | 20.53 | 17.48 | 18.34 | 18.34 | -13.49% | 1,654,225 |
| Mar 26, 2026 | 24.89 | 25.82 | 21.11 | 21.20 | 21.20 | -16.40% | 1,430,132 |
| Mar 25, 2026 | 24.20 | 26.03 | 23.86 | 25.36 | 25.36 | 10.50% | 1,552,694 |
| Mar 24, 2026 | 22.88 | 23.71 | 21.33 | 22.95 | 22.95 | 2.59% | 1,490,540 |
| Mar 23, 2026 | 22.14 | 24.13 | 21.49 | 22.37 | 22.37 | 1.08% | 1,531,690 |
| Mar 20, 2026 | 21.30 | 22.96 | 20.00 | 22.13 | 22.13 | 2.03% | 1,638,297 |
| Mar 19, 2026 | 21.37 | 22.20 | 20.66 | 21.69 | 21.69 | -5.16% | 1,103,757 |
| Mar 18, 2026 | 21.84 | 24.19 | 21.36 | 22.87 | 22.87 | 1.83% | 1,255,032 |
| Mar 17, 2026 | 23.62 | 24.20 | 22.20 | 22.46 | 22.46 | -9.03% | 1,307,031 |
| Mar 16, 2026 | 24.76 | 25.95 | 22.50 | 24.69 | 24.69 | 12.13% | 1,951,397 |
| Mar 13, 2026 | 22.09 | 23.85 | 21.23 | 22.02 | 22.02 | 2.71% | 1,278,501 |
| Mar 12, 2026 | 21.41 | 22.80 | 20.70 | 21.44 | 21.44 | -5.13% | 1,201,327 |
| Mar 11, 2026 | 21.05 | 23.09 | 20.50 | 22.60 | 22.60 | 18.64% | 2,561,792 |
| Mar 10, 2026 | 19.01 | 19.51 | 18.45 | 19.05 | 19.05 | 1.17% | 1,471,141 |
| Mar 9, 2026 | 17.38 | 18.83 | 17.00 | 18.83 | 18.83 | 3.80% | 1,543,919 |
| Mar 6, 2026 | 18.16 | 20.60 | 17.53 | 18.14 | 18.14 | -4.73% | 2,169,950 |
| Mar 5, 2026 | 20.27 | 21.10 | 18.20 | 19.04 | 19.04 | -11.40% | 1,957,830 |
| 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 |