T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
19.00
-2.53 (-11.74%)
Oct 20, 2025, 12:03 PM EDT - Market open
CRCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 20.19 | 20.71 | 18.38 | 18.80 | - | -12.67% | 106,368 |
| Oct 17, 2025 | 21.99 | 22.51 | 21.08 | 21.53 | 21.53 | 2.86% | 99,772 |
| Oct 16, 2025 | 18.04 | 21.01 | 17.81 | 20.93 | 20.93 | 12.84% | 160,642 |
| Oct 15, 2025 | 17.93 | 19.00 | 16.73 | 18.55 | 18.55 | 0.43% | 96,575 |
| Oct 14, 2025 | 18.90 | 19.71 | 17.53 | 18.47 | 18.47 | 4.06% | 95,473 |
| Oct 13, 2025 | 17.20 | 18.40 | 16.72 | 17.75 | 17.75 | -7.02% | 140,272 |
| Oct 10, 2025 | 15.39 | 19.20 | 13.62 | 19.09 | 19.09 | 22.92% | 227,059 |
| Oct 9, 2025 | 15.32 | 16.37 | 14.88 | 15.53 | 15.53 | -0.13% | 128,681 |
| Oct 8, 2025 | 15.73 | 16.85 | 15.15 | 15.55 | 15.55 | -1.38% | 95,438 |
| Oct 7, 2025 | 15.16 | 16.77 | 14.00 | 15.77 | 15.77 | -0.40% | 137,257 |
| Oct 6, 2025 | 15.20 | 16.45 | 14.89 | 15.83 | 15.83 | -3.48% | 81,370 |
| Oct 3, 2025 | 16.12 | 16.84 | 14.28 | 16.40 | 16.40 | 4.79% | 255,588 |
| Oct 2, 2025 | 20.44 | 21.10 | 14.93 | 15.65 | 15.65 | -32.10% | 287,698 |
| Oct 1, 2025 | 20.97 | 23.36 | 20.45 | 23.05 | 23.05 | 5.33% | 13,447 |
| Sep 30, 2025 | 20.89 | 21.91 | 20.83 | 21.88 | 21.88 | 1.55% | 29,727 |
| Sep 29, 2025 | 21.70 | 21.70 | 20.01 | 21.55 | 21.55 | -10.19% | 105,043 |