T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
3.960
-0.360 (-8.33%)
At close: Aug 17, 2026, 4:00 PM EDT
3.930
-0.030 (-0.76%)
After-hours: Aug 17, 2026, 6:04 PM EDT
CRCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.28 | 4.40 | 3.84 | 3.95 | 3.95 | -8.56% | 66,355 |
| Aug 14, 2026 | 4.04 | 4.35 | 4.02 | 4.32 | 4.32 | 9.92% | 910,722 |
| 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 |
| Jun 25, 2026 | 5.95 | 6.63 | 5.95 | 6.42 | 6.42 | 6.12% | 4,093,952 |
| Jun 24, 2026 | 5.39 | 6.17 | 5.39 | 6.05 | 6.05 | 12.24% | 1,964,677 |
| Jun 23, 2026 | 5.33 | 5.49 | 5.08 | 5.39 | 5.39 | 10.68% | 1,395,761 |
| Jun 22, 2026 | 4.69 | 4.98 | 4.28 | 4.87 | 4.87 | 0.41% | 3,342,409 |
| Jun 18, 2026 | 4.73 | 5.23 | 4.69 | 4.85 | 4.85 | 1.46% | 2,177,508 |
| Jun 17, 2026 | 4.93 | 5.03 | 4.23 | 4.78 | 4.78 | -2.45% | 4,267,058 |
| Jun 16, 2026 | 4.56 | 5.00 | 4.56 | 4.90 | 4.90 | 9.13% | 1,494,796 |
| Jun 15, 2026 | 4.59 | 4.62 | 3.99 | 4.49 | 4.49 | -14.31% | 2,890,877 |
| Jun 12, 2026 | 4.71 | 5.27 | 4.71 | 5.24 | 5.24 | 11.73% | 2,346,677 |
| Jun 11, 2026 | 5.05 | 5.22 | 4.54 | 4.69 | 4.69 | -9.46% | 3,325,817 |
| Jun 10, 2026 | 5.23 | 5.23 | 4.54 | 5.18 | 5.18 | 5.07% | 3,320,273 |
| Jun 9, 2026 | 4.92 | 5.30 | 4.21 | 4.93 | 4.93 | 3.25% | 3,314,613 |
| Jun 8, 2026 | 4.57 | 4.90 | 4.57 | 4.78 | 4.78 | -5.26% | 2,679,492 |
| Jun 5, 2026 | 4.33 | 5.22 | 4.33 | 5.04 | 5.04 | 22.63% | 6,183,532 |