GraniteShares YieldBOOST CRWV ETF (CWY)
NASDAQ: CWY · Real-Time Price · USD
20.05
-0.42 (-2.08%)
At close: Jun 26, 2026, 4:00 PM EDT
20.05
+0.01 (0.02%)
After-hours: Jun 26, 2026, 4:15 PM EDT
CWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.03 | 20.05 | 20.00 | 20.05 | 20.05 | -2.05% | 831 |
| Jun 25, 2026 | 20.71 | 20.71 | 20.47 | 20.47 | 20.47 | -0.54% | 1,611 |
| Jun 24, 2026 | 20.46 | 20.58 | 20.46 | 20.58 | 20.58 | -1.05% | 777 |
| Jun 23, 2026 | 20.79 | 20.86 | 20.76 | 20.80 | 20.80 | -1.02% | 1,831 |
| Jun 22, 2026 | 20.90 | 21.04 | 20.86 | 21.01 | 21.01 | 0.36% | 2,123 |
| Jun 18, 2026 | 20.89 | 20.94 | 20.89 | 20.94 | 20.94 | 0.34% | 1,509 |
| Jun 17, 2026 | 21.25 | 21.30 | 21.19 | 21.19 | 20.86 | 0.05% | 2,057 |
| Jun 16, 2026 | 21.08 | 21.23 | 21.08 | 21.18 | 20.85 | 1.27% | 4,122 |
| Jun 15, 2026 | 20.87 | 20.95 | 20.87 | 20.91 | 20.59 | 1.98% | 1,595 |
| Jun 12, 2026 | 20.42 | 20.64 | 20.42 | 20.51 | 20.19 | 1.39% | 1,509 |
| Jun 11, 2026 | 20.41 | 20.53 | 20.40 | 20.53 | 19.92 | -0.14% | 1,597 |
| Jun 10, 2026 | 20.61 | 20.74 | 20.56 | 20.56 | 19.94 | -0.35% | 660 |
| Jun 9, 2026 | 20.67 | 20.67 | 20.46 | 20.63 | 20.01 | -1.01% | 715 |
| Jun 8, 2026 | 20.87 | 20.89 | 20.84 | 20.84 | 20.22 | -0.12% | 1,384 |
| Jun 5, 2026 | 20.89 | 20.89 | 20.87 | 20.87 | 20.24 | -0.35% | 707 |
| Jun 4, 2026 | 21.21 | 21.37 | 21.21 | 21.27 | 20.31 | -0.37% | 2,973 |
| Jun 3, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 20.39 | -1.32% | 419 |
| Jun 2, 2026 | 21.85 | 21.85 | 21.63 | 21.63 | 20.66 | -0.83% | 505 |
| Jun 1, 2026 | 21.80 | 21.81 | 21.75 | 21.81 | 20.84 | 0.81% | 1,379 |
| May 29, 2026 | 21.45 | 21.64 | 21.34 | 21.64 | 20.67 | 0.86% | 1,965 |
| May 28, 2026 | 21.69 | 21.85 | 21.69 | 21.78 | 20.49 | 0.78% | 3,015 |
| May 27, 2026 | 21.50 | 21.62 | 21.48 | 21.62 | 20.33 | -0.41% | 1,619 |
| May 26, 2026 | 21.68 | 21.71 | 21.63 | 21.71 | 20.42 | 1.19% | 1,001 |
| May 22, 2026 | 21.39 | 21.57 | 21.37 | 21.45 | 20.18 | -0.20% | 2,064 |
| May 21, 2026 | 21.65 | 21.82 | 21.65 | 21.82 | 20.22 | 1.65% | 3,660 |
| May 20, 2026 | 21.46 | 21.49 | 21.46 | 21.47 | 19.89 | 0.39% | 3,506 |
| May 19, 2026 | 21.30 | 21.38 | 21.17 | 21.38 | 19.81 | -1.08% | 1,012 |
| May 18, 2026 | 21.61 | 21.68 | 21.61 | 21.62 | 20.03 | -1.51% | 1,735 |
| May 15, 2026 | 22.05 | 22.05 | 21.95 | 21.95 | 20.33 | -2.22% | 2,087 |
| May 14, 2026 | 22.63 | 22.92 | 22.52 | 22.80 | 20.80 | 0.91% | 4,982 |
| May 13, 2026 | 22.49 | 22.59 | 22.43 | 22.59 | 20.61 | 0.76% | 1,206 |
| May 12, 2026 | 22.41 | 22.42 | 22.41 | 22.42 | 20.45 | -1.60% | 1,456 |
| May 11, 2026 | 22.71 | 22.92 | 22.71 | 22.79 | 20.79 | -0.28% | 2,499 |
| May 8, 2026 | 23.29 | 23.29 | 22.76 | 22.85 | 20.85 | -3.97% | 10,516 |
| May 7, 2026 | 24.46 | 24.46 | 24.15 | 24.27 | 21.71 | -1.19% | 7,211 |
| May 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 21.97 | 1.49% | 714 |
| May 5, 2026 | 24.12 | 24.29 | 24.12 | 24.20 | 21.65 | 0.27% | 1,129 |
| May 4, 2026 | 24.08 | 24.18 | 24.08 | 24.14 | 21.59 | 1.54% | 1,830 |
| May 1, 2026 | 23.47 | 23.78 | 23.40 | 23.77 | 21.26 | 1.99% | 1,590 |
| Apr 30, 2026 | 23.96 | 23.96 | 23.73 | 23.76 | 20.85 | -0.18% | 2,282 |
| Apr 29, 2026 | 23.81 | 23.81 | 23.71 | 23.80 | 20.89 | 1.83% | 1,090 |
| Apr 28, 2026 | 23.53 | 23.53 | 23.35 | 23.37 | 20.51 | -1.85% | 1,101 |
| Apr 27, 2026 | 24.01 | 24.01 | 23.81 | 23.81 | 20.90 | -1.60% | 2,253 |
| Apr 24, 2026 | 24.97 | 24.97 | 24.20 | 24.20 | 21.24 | -2.41% | 5,197 |
| Apr 23, 2026 | 25.53 | 25.64 | 25.28 | 25.28 | 21.76 | -1.23% | 3,182 |
| Apr 22, 2026 | 25.42 | 25.64 | 25.42 | 25.60 | 22.03 | 1.79% | 3,823 |
| Apr 21, 2026 | 25.29 | 25.29 | 25.15 | 25.15 | 21.65 | -0.86% | 3,875 |
| Apr 20, 2026 | 25.00 | 25.41 | 25.00 | 25.37 | 21.83 | 1.04% | 997 |
| Apr 17, 2026 | 25.22 | 25.26 | 25.03 | 25.11 | 21.61 | 0.03% | 5,506 |
| Apr 16, 2026 | 25.56 | 25.61 | 25.43 | 25.59 | 21.60 | 0.48% | 6,662 |
| Apr 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 21.50 | 0.51% | 36,691 |