Corgi CRDO 2x Daily ETF (CRD)
BATS: CRD · Real-Time Price · USD
12.85
+0.54 (4.39%)
Sep 22, 2026, 4:00 PM EDT - Market closed
CRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.30 | 13.00 | 11.62 | 12.85 | 12.85 | 4.39% | 36,026 |
| Sep 21, 2026 | 11.59 | 12.34 | 10.93 | 12.31 | 12.31 | 13.78% | 36,591 |
| Sep 18, 2026 | 10.55 | 10.82 | 10.39 | 10.82 | 10.82 | 8.19% | 22,734 |
| Sep 17, 2026 | 9.90 | 10.00 | 9.41 | 10.00 | 10.00 | 9.10% | 25,826 |
| Sep 16, 2026 | 8.48 | 9.52 | 8.48 | 9.17 | 9.17 | 14.26% | 31,460 |
| Sep 15, 2026 | 8.10 | 8.26 | 8.01 | 8.02 | 8.02 | 0.03% | 6,321 |
| Sep 14, 2026 | 9.00 | 9.00 | 7.95 | 8.02 | 8.02 | -14.77% | 30,607 |
| Sep 11, 2026 | 9.46 | 9.65 | 9.31 | 9.41 | 9.41 | 2.09% | 18,402 |
| Sep 10, 2026 | 9.60 | 9.66 | 9.10 | 9.22 | 9.22 | -8.15% | 14,624 |
| Sep 9, 2026 | 10.19 | 10.69 | 9.96 | 10.04 | 10.04 | -0.25% | 18,808 |
| Sep 8, 2026 | 10.00 | 11.30 | 10.00 | 10.06 | 10.06 | -3.31% | 46,521 |
| Sep 4, 2026 | 9.60 | 10.58 | 9.29 | 10.40 | 10.40 | 5.52% | 74,102 |
| Sep 3, 2026 | 10.50 | 10.80 | 9.84 | 9.86 | 9.86 | -0.65% | 78,227 |
| Sep 2, 2026 | 13.21 | 13.21 | 9.51 | 9.93 | 9.93 | -39.88% | 106,908 |
| Sep 1, 2026 | 18.03 | 18.21 | 16.39 | 16.51 | 16.51 | -15.65% | 13,326 |
| Aug 31, 2026 | 20.80 | 20.80 | 19.57 | 19.57 | 19.57 | -6.24% | 386 |
| Aug 28, 2026 | 20.75 | 20.88 | 20.75 | 20.88 | 20.88 | -5.57% | 240 |
| Aug 27, 2026 | 22.30 | 22.30 | 21.30 | 22.11 | 22.11 | 12.05% | 4,410 |
| Aug 26, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.18% | 430 |
| Aug 25, 2026 | 19.61 | 19.77 | 19.61 | 19.77 | 19.77 | 2.81% | 753 |
| Aug 24, 2026 | 18.03 | 19.23 | 18.03 | 19.23 | 19.23 | -6.90% | 1,569 |
| Aug 21, 2026 | 20.70 | 20.73 | 19.80 | 20.65 | 20.65 | -0.09% | 1,924 |
| Aug 20, 2026 | 20.62 | 20.67 | 20.36 | 20.67 | 20.67 | -3.11% | 897 |
| Aug 19, 2026 | 24.54 | 24.54 | 20.51 | 21.34 | 21.33 | -9.15% | 3,433 |
| Aug 18, 2026 | 23.05 | 23.62 | 23.05 | 23.48 | 23.48 | -26.65% | 945 |
| Aug 17, 2026 | 31.65 | 32.09 | 31.54 | 32.01 | 32.01 | 17.87% | 758 |
| Aug 14, 2026 | 26.09 | 27.16 | 26.09 | 27.16 | 27.16 | -3.85% | 3,372 |
| Aug 13, 2026 | 31.34 | 31.34 | 28.25 | 28.25 | 28.25 | -2.49% | 2,065 |
| Aug 12, 2026 | 27.82 | 30.63 | 27.70 | 28.97 | 28.97 | 16.87% | 4,582 |
| Aug 11, 2026 | 23.95 | 24.79 | 23.95 | 24.79 | 24.79 | 5.39% | 2,585 |
| Aug 10, 2026 | 25.30 | 25.50 | 23.52 | 23.52 | 23.52 | -7.03% | 1,208 |
| Aug 7, 2026 | 24.48 | 25.30 | 24.48 | 25.30 | 25.30 | 14.52% | 1,319 |
| Aug 6, 2026 | 20.60 | 22.69 | 20.60 | 22.09 | 22.09 | 5.56% | 3,596 |
| Aug 5, 2026 | 23.44 | 23.44 | 20.93 | 20.93 | 20.93 | -10.96% | 2,110 |
| Aug 4, 2026 | 21.21 | 23.98 | 21.21 | 23.50 | 23.50 | 18.86% | 4,648 |
| Aug 3, 2026 | 18.02 | 19.77 | 17.82 | 19.77 | 19.77 | 9.32% | 448 |
| Jul 31, 2026 | 17.04 | 18.19 | 17.04 | 18.09 | 18.09 | 7.25% | 552 |
| Jul 30, 2026 | 16.17 | 16.86 | 16.17 | 16.86 | 16.86 | 25.51% | 774 |
| Jul 29, 2026 | 14.12 | 15.09 | 13.44 | 13.44 | 13.44 | -15.31% | 824 |
| Jul 28, 2026 | 14.66 | 15.98 | 14.65 | 15.87 | 15.87 | -14.70% | 863 |
| Jul 27, 2026 | 17.99 | 18.60 | 16.97 | 18.60 | 18.60 | -4.87% | 1,585 |
| Jul 24, 2026 | 21.42 | 21.42 | 19.55 | 19.55 | 19.55 | -18.85% | 1,412 |
| Jul 23, 2026 | 24.28 | 24.80 | 23.85 | 24.10 | 24.09 | 6.08% | 2,309 |
| Jul 22, 2026 | 22.60 | 23.48 | 22.56 | 22.71 | 22.71 | 3.62% | 1,487 |
| Jul 21, 2026 | 23.79 | 23.79 | 21.38 | 21.92 | 21.92 | 10.56% | 1,980 |
| Jul 20, 2026 | 20.00 | 21.03 | 19.83 | 19.83 | 19.83 | 8.54% | 3,417 |
| Jul 17, 2026 | 16.14 | 18.27 | 16.14 | 18.27 | 18.27 | -2.94% | 3,617 |
| Jul 16, 2026 | 18.93 | 18.93 | 17.91 | 18.82 | 18.82 | -17.87% | 6,789 |
| Jul 15, 2026 | 26.10 | 26.10 | 22.92 | 22.92 | 22.92 | -8.17% | 1,012 |