Skip to main content
logo
T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
2.710
+0.410 (17.83%)
At close: Nov 5, 2026, 4:00 PM EST
2.720
+0.010 (0.37%)
Pre-market: Nov 6, 2026, 7:45 AM EST

CRCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262.462.992.432.712.7117.83%4,573,133
Nov 4, 20262.442.532.212.302.30-2.54%4,920,127
Nov 3, 20262.542.562.272.362.36-8.53%2,994,495
Nov 2, 20262.572.612.332.582.580.39%4,744,365
Oct 30, 20262.442.642.442.572.5718.98%4,362,542
Oct 29, 20262.162.222.102.162.164.35%2,778,622
Oct 28, 20262.152.202.062.072.07-0.48%2,482,630
Oct 27, 20262.212.252.072.082.08-4.15%2,760,317
Oct 26, 20262.062.222.052.172.1714.21%3,296,317
Oct 23, 20261.891.941.801.901.901.33%2,251,060
Oct 22, 20261.911.961.821.881.887.14%2,890,732
Oct 21, 20261.881.941.651.751.75-9.33%4,482,500
Oct 20, 20262.212.231.891.931.93-11.06%4,316,719
Oct 19, 20262.012.172.002.172.172.36%3,624,456
Oct 16, 20261.962.201.892.122.1210.70%4,134,895
Oct 15, 20262.622.631.871.921.92-18.86%7,657,959
Oct 14, 20262.212.422.132.362.3611.85%5,619,701
Oct 13, 20262.222.242.092.112.11-1.17%1,975,259
Oct 12, 20262.132.212.052.142.141.67%2,490,536
Oct 9, 20262.252.341.942.102.10-9.48%3,720,793
Oct 8, 20262.392.432.282.322.320.25%2,724,878
Oct 7, 20262.332.392.292.312.317.86%2,049,737
Oct 6, 20262.162.202.022.152.15-2.47%2,078,539
Oct 5, 20262.192.262.072.202.20-4.76%2,075,914
Oct 2, 20262.082.371.942.312.313.59%2,750,494
Oct 1, 20262.292.322.142.232.23-1.33%3,262,769
Sep 30, 20262.072.272.022.262.263.43%2,869,405
Sep 29, 20262.002.221.992.192.195.05%2,056,796
Sep 28, 20262.022.131.972.082.086.67%3,347,269
Sep 25, 20261.812.001.811.951.958.33%4,178,218
Sep 24, 20261.861.901.701.801.80-2.17%4,643,166
Sep 23, 20261.801.851.641.841.845.44%5,314,553
Sep 22, 20261.661.791.641.751.75-0.29%4,079,262
Sep 21, 20261.611.801.521.751.75-5.66%5,459,028
Sep 18, 20262.082.081.821.861.86-15.68%10,729,883
Sep 17, 20262.332.422.152.202.20-11.65%4,544,726
Sep 16, 20262.232.602.212.492.4913.70%8,313,326
Sep 15, 20261.972.251.952.192.1922.35%7,342,124
Sep 14, 20262.042.041.781.791.79-14.56%5,755,212
Sep 11, 20262.052.121.862.102.10-0.95%6,353,070
Sep 10, 20262.132.152.012.122.126.28%4,884,547
Sep 9, 20261.772.011.761.991.996.13%3,933,895
Sep 8, 20261.751.891.731.881.8811.61%7,744,762
Sep 4, 20261.821.851.661.681.681.51%9,253,823
Sep 3, 20262.262.281.651.661.66-32.72%11,007,469
Sep 2, 20262.482.602.402.462.462.07%2,485,172
Sep 1, 20262.312.472.242.412.4112.09%4,744,824
Aug 31, 20262.642.692.092.152.15-18.87%5,310,458
Aug 28, 20262.372.662.332.652.6514.72%3,694,218
Aug 27, 20262.432.532.202.312.31-9.77%3,754,478