T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
3.340
+0.010 (0.30%)
May 27, 2026, 2:11 PM EDT - Market open
CRCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.39 | 3.40 | 3.18 | 3.30 | - | -0.90% | 2,104,310 |
| May 26, 2026 | 2.91 | 3.33 | 2.89 | 3.33 | 3.33 | 15.63% | 3,701,530 |
| May 22, 2026 | 2.73 | 2.92 | 2.61 | 2.88 | 2.88 | 3.41% | 4,232,681 |
| May 21, 2026 | 2.98 | 3.02 | 2.63 | 2.79 | 2.79 | -6.23% | 6,879,401 |
| May 20, 2026 | 2.96 | 3.10 | 2.87 | 2.97 | 2.97 | -0.67% | 4,202,501 |
| May 19, 2026 | 3.13 | 3.13 | 2.76 | 2.99 | 2.99 | 1.01% | 5,807,464 |
| May 18, 2026 | 2.95 | 3.18 | 2.80 | 2.96 | 2.96 | 3.86% | 8,212,640 |
| May 15, 2026 | 2.71 | 2.95 | 2.68 | 2.85 | 2.85 | 15.85% | 7,398,895 |
| May 14, 2026 | 2.46 | 2.66 | 2.14 | 2.46 | 2.46 | 4.46% | 12,711,065 |
| May 13, 2026 | 2.41 | 2.69 | 2.19 | 2.36 | 2.36 | -4.66% | 11,820,877 |
| May 12, 2026 | 2.25 | 2.57 | 1.94 | 2.47 | 2.47 | 11.76% | 15,691,119 |
| May 11, 2026 | 2.95 | 3.70 | 2.03 | 2.21 | 2.21 | -32.31% | 48,070,312 |
| May 8, 2026 | 3.22 | 3.51 | 3.19 | 3.27 | 3.27 | 0.15% | 3,840,686 |
| May 7, 2026 | 3.02 | 3.43 | 2.92 | 3.26 | 3.26 | 14.39% | 4,349,035 |
| May 6, 2026 | 3.23 | 3.36 | 2.81 | 2.85 | 2.85 | -13.37% | 6,762,462 |
| May 5, 2026 | 2.93 | 3.38 | 2.93 | 3.29 | 3.29 | 8.58% | 12,297,994 |
| May 4, 2026 | 4.29 | 4.33 | 2.99 | 3.03 | 3.03 | -39.88% | 21,795,192 |
| May 1, 2026 | 6.00 | 6.04 | 5.01 | 5.04 | 5.04 | -19.75% | 2,566,805 |
| Apr 30, 2026 | 5.75 | 6.36 | 5.75 | 6.28 | 6.28 | 10.37% | 952,979 |
| Apr 29, 2026 | 5.95 | 6.35 | 5.61 | 5.69 | 5.69 | -2.57% | 1,721,485 |
| Apr 28, 2026 | 6.08 | 6.08 | 5.72 | 5.84 | 5.84 | 2.10% | 2,430,683 |
| Apr 27, 2026 | 5.39 | 5.84 | 5.36 | 5.72 | 5.72 | 8.54% | 2,042,453 |
| Apr 24, 2026 | 5.05 | 5.49 | 4.93 | 5.27 | 5.27 | 0.96% | 1,119,321 |
| Apr 23, 2026 | 5.09 | 5.42 | 4.91 | 5.22 | 5.22 | 8.07% | 1,715,445 |
| Apr 22, 2026 | 5.40 | 5.43 | 4.68 | 4.83 | 4.83 | -17.58% | 6,698,558 |
| Apr 21, 2026 | 5.06 | 5.88 | 5.02 | 5.86 | 5.86 | 19.11% | 4,209,659 |
| Apr 20, 2026 | 5.29 | 5.63 | 4.88 | 4.92 | 4.92 | -0.51% | 3,192,522 |
| Apr 17, 2026 | 4.57 | 5.23 | 4.48 | 4.95 | 4.95 | 2.38% | 4,667,940 |
| Apr 16, 2026 | 4.84 | 5.35 | 4.76 | 4.83 | 4.83 | -3.40% | 3,895,452 |
| Apr 15, 2026 | 4.82 | 5.24 | 4.71 | 5.00 | 5.00 | - | 5,228,998 |
| Apr 14, 2026 | 5.38 | 5.47 | 4.42 | 5.00 | 5.00 | -14.38% | 8,430,079 |
| Apr 13, 2026 | 7.92 | 7.92 | 5.81 | 5.84 | 5.84 | -23.56% | 5,360,534 |
| Apr 10, 2026 | 7.65 | 8.25 | 7.21 | 7.64 | 7.64 | -7.17% | 3,947,313 |
| Apr 9, 2026 | 7.06 | 8.29 | 6.97 | 8.23 | 8.23 | 19.80% | 4,922,282 |
| Apr 8, 2026 | 5.91 | 7.07 | 5.79 | 6.87 | 6.87 | -0.15% | 3,372,346 |
| Apr 7, 2026 | 7.37 | 7.85 | 6.72 | 6.88 | 6.88 | -4.31% | 4,863,813 |
| Apr 6, 2026 | 7.02 | 7.40 | 6.80 | 7.19 | 7.19 | -4.64% | 2,508,388 |
| Apr 2, 2026 | 7.92 | 8.52 | 7.51 | 7.54 | 7.54 | 1.34% | 7,215,936 |
| Apr 1, 2026 | 6.34 | 7.51 | 6.26 | 7.44 | 7.44 | 10.22% | 3,808,097 |
| Mar 31, 2026 | 7.47 | 7.83 | 6.39 | 6.75 | 6.75 | -13.13% | 5,394,068 |
| Mar 30, 2026 | 6.71 | 7.99 | 6.71 | 7.77 | 7.77 | 8.37% | 6,505,079 |
| Mar 27, 2026 | 6.66 | 7.54 | 6.63 | 7.17 | 7.17 | 9.13% | 6,479,366 |
| Mar 26, 2026 | 6.20 | 6.65 | 5.95 | 6.57 | 6.57 | 11.17% | 6,756,269 |
| Mar 25, 2026 | 5.57 | 6.19 | 5.13 | 5.91 | 5.91 | -5.59% | 9,726,427 |
| Mar 24, 2026 | 4.50 | 6.47 | 4.44 | 6.26 | 6.26 | 40.04% | 22,233,487 |
| Mar 23, 2026 | 4.61 | 4.84 | 4.40 | 4.47 | 4.47 | -0.89% | 7,677,851 |
| Mar 20, 2026 | 4.37 | 4.72 | 4.08 | 4.51 | 4.51 | 3.44% | 6,397,638 |
| Mar 19, 2026 | 4.51 | 4.76 | 4.27 | 4.36 | 4.36 | 7.13% | 9,195,940 |
| Mar 18, 2026 | 4.19 | 4.37 | 3.92 | 4.07 | 4.07 | -1.21% | 6,668,450 |
| Mar 17, 2026 | 4.71 | 4.79 | 3.80 | 4.12 | 4.12 | -9.85% | 11,389,338 |