T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
1.680
+0.025 (1.51%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CRCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.82 | 1.85 | 1.66 | 1.68 | 1.68 | 1.51% | 9,253,823 |
| Sep 3, 2026 | 2.26 | 2.28 | 1.65 | 1.66 | 1.66 | -32.72% | 11,007,469 |
| Sep 2, 2026 | 2.48 | 2.60 | 2.40 | 2.46 | 2.46 | 2.07% | 2,485,172 |
| Sep 1, 2026 | 2.31 | 2.47 | 2.24 | 2.41 | 2.41 | 12.09% | 4,744,824 |
| Aug 31, 2026 | 2.64 | 2.69 | 2.09 | 2.15 | 2.15 | -18.87% | 5,310,458 |
| Aug 28, 2026 | 2.37 | 2.66 | 2.33 | 2.65 | 2.65 | 14.72% | 3,694,218 |
| Aug 27, 2026 | 2.43 | 2.53 | 2.20 | 2.31 | 2.31 | -9.77% | 3,754,478 |
| Aug 26, 2026 | 2.54 | 2.69 | 2.39 | 2.56 | 2.56 | 5.13% | 2,873,252 |
| Aug 25, 2026 | 2.87 | 2.91 | 2.35 | 2.44 | 2.44 | -9.81% | 4,722,078 |
| Aug 24, 2026 | 2.57 | 2.76 | 2.42 | 2.70 | 2.70 | 0.37% | 3,738,258 |
| Aug 21, 2026 | 2.72 | 2.80 | 2.34 | 2.69 | 2.69 | -10.63% | 5,877,534 |
| Aug 20, 2026 | 3.10 | 3.35 | 2.87 | 3.01 | 3.01 | -12.63% | 3,432,422 |
| Aug 19, 2026 | 4.01 | 4.01 | 3.14 | 3.45 | 3.45 | -18.94% | 4,406,164 |
| Aug 18, 2026 | 4.17 | 4.28 | 4.00 | 4.25 | 4.25 | 7.32% | 754,269 |
| Aug 17, 2026 | 4.35 | 4.40 | 3.83 | 3.96 | 3.96 | -8.33% | 1,084,415 |
| Aug 14, 2026 | 4.04 | 4.35 | 4.02 | 4.32 | 4.32 | 9.92% | 911,242 |
| Aug 13, 2026 | 4.55 | 4.58 | 3.89 | 3.93 | 3.93 | -11.19% | 1,701,895 |
| Aug 12, 2026 | 4.33 | 4.72 | 4.31 | 4.43 | 4.43 | -0.78% | 858,735 |
| Aug 11, 2026 | 4.82 | 4.96 | 4.14 | 4.46 | 4.46 | -11.86% | 1,836,412 |
| Aug 10, 2026 | 5.03 | 5.46 | 5.03 | 5.06 | 5.06 | -1.36% | 525,944 |
| Aug 7, 2026 | 5.32 | 5.39 | 4.83 | 5.13 | 5.13 | -11.09% | 706,673 |
| Aug 6, 2026 | 6.09 | 6.30 | 5.28 | 5.77 | 5.77 | 1.23% | 775,141 |
| Aug 5, 2026 | 6.00 | 6.50 | 5.59 | 5.70 | 5.70 | - | 2,524,042 |
| Aug 4, 2026 | 6.37 | 6.37 | 5.54 | 5.70 | 5.70 | -10.59% | 1,089,495 |
| Aug 3, 2026 | 6.62 | 6.84 | 6.18 | 6.38 | 6.38 | 7.32% | 1,705,071 |
| Jul 31, 2026 | 5.88 | 6.63 | 5.80 | 5.94 | 5.94 | 4.76% | 1,159,287 |
| Jul 30, 2026 | 6.25 | 6.30 | 5.59 | 5.67 | 5.67 | -8.84% | 454,816 |
| Jul 29, 2026 | 5.87 | 6.38 | 5.70 | 6.22 | 6.22 | 8.36% | 710,393 |
| Jul 28, 2026 | 6.07 | 6.22 | 5.46 | 5.74 | 5.74 | 4.36% | 497,750 |
| Jul 27, 2026 | 5.81 | 6.09 | 5.39 | 5.50 | 5.50 | -10.13% | 533,177 |
| Jul 24, 2026 | 6.24 | 6.61 | 5.99 | 6.12 | 6.12 | -0.65% | 751,808 |
| Jul 23, 2026 | 5.70 | 6.30 | 5.67 | 6.16 | 6.16 | 12.00% | 1,057,840 |
| Jul 22, 2026 | 5.21 | 5.63 | 4.98 | 5.50 | 5.50 | 12.94% | 1,096,395 |
| Jul 21, 2026 | 5.35 | 5.35 | 4.58 | 4.87 | 4.87 | -16.61% | 2,751,021 |
| Jul 20, 2026 | 6.89 | 6.89 | 5.51 | 5.84 | 5.84 | -16.45% | 1,947,980 |
| Jul 17, 2026 | 7.34 | 7.41 | 6.58 | 6.99 | 6.99 | 0.72% | 1,271,920 |
| Jul 16, 2026 | 6.35 | 7.02 | 6.19 | 6.94 | 6.94 | 14.90% | 965,034 |
| Jul 15, 2026 | 6.29 | 6.55 | 5.82 | 6.04 | 6.04 | -8.07% | 1,999,826 |
| Jul 14, 2026 | 6.91 | 7.37 | 6.51 | 6.57 | 6.57 | -0.30% | 1,818,021 |
| Jul 13, 2026 | 6.43 | 6.70 | 6.06 | 6.59 | 6.59 | 9.65% | 824,364 |
| Jul 10, 2026 | 5.09 | 6.25 | 4.63 | 6.01 | 6.01 | -10.16% | 5,218,038 |
| Jul 9, 2026 | 6.70 | 6.96 | 6.34 | 6.69 | 6.69 | 3.40% | 688,499 |
| Jul 8, 2026 | 6.53 | 6.90 | 6.43 | 6.47 | 6.47 | 3.19% | 795,828 |
| Jul 7, 2026 | 5.85 | 6.36 | 5.65 | 6.27 | 6.27 | 10.19% | 860,114 |
| Jul 6, 2026 | 6.54 | 6.83 | 5.44 | 5.69 | 5.69 | -12.33% | 1,217,097 |
| Jul 2, 2026 | 6.87 | 6.87 | 5.45 | 6.49 | 6.49 | -8.59% | 2,313,756 |
| Jul 1, 2026 | 6.73 | 7.15 | 6.18 | 7.10 | 7.10 | 1.57% | 2,153,210 |
| Jun 30, 2026 | 5.67 | 6.99 | 5.55 | 6.99 | 6.99 | 35.73% | 3,066,119 |
| Jun 29, 2026 | 5.32 | 5.70 | 5.15 | 5.15 | 5.15 | -6.70% | 1,306,305 |
| Jun 26, 2026 | 6.60 | 6.66 | 5.38 | 5.52 | 5.52 | -14.02% | 3,133,690 |