Corgi CRDO 2x Daily ETF (CRD)
BATS: CRD · Real-Time Price · USD
10.49
-0.18 (-1.70%)
At close: Oct 15, 2026, 4:00 PM EDT
10.50
+0.01 (0.11%)
After-hours: Oct 15, 2026, 8:00 PM EDT
CRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.23 | 10.60 | 9.23 | 10.49 | 10.49 | -1.70% | 14,157 |
| Oct 14, 2026 | 12.12 | 12.14 | 10.67 | 10.67 | 10.67 | -18.67% | 15,217 |
| Oct 13, 2026 | 11.70 | 13.23 | 11.65 | 13.12 | 13.12 | -2.99% | 11,650 |
| Oct 12, 2026 | 15.35 | 15.35 | 13.52 | 13.52 | 13.52 | -14.35% | 8,656 |
| Oct 9, 2026 | 15.51 | 15.83 | 14.73 | 15.79 | 15.79 | 5.27% | 11,388 |
| Oct 8, 2026 | 15.55 | 16.50 | 14.58 | 15.00 | 15.00 | -8.56% | 11,147 |
| Oct 7, 2026 | 15.58 | 16.40 | 15.04 | 16.40 | 16.40 | -0.31% | 8,648 |
| Oct 6, 2026 | 16.00 | 17.11 | 16.00 | 16.46 | 16.46 | 7.13% | 29,387 |
| Oct 5, 2026 | 15.66 | 15.66 | 14.60 | 15.36 | 15.36 | -5.31% | 20,338 |
| Oct 2, 2026 | 15.50 | 17.66 | 15.36 | 16.22 | 16.22 | 7.86% | 14,532 |
| Oct 1, 2026 | 13.25 | 15.04 | 13.25 | 15.04 | 15.04 | 15.55% | 37,746 |
| Sep 30, 2026 | 12.61 | 13.02 | 12.00 | 13.02 | 13.02 | 2.91% | 8,428 |
| Sep 29, 2026 | 12.55 | 13.51 | 12.26 | 12.65 | 12.65 | -1.07% | 9,979 |
| Sep 28, 2026 | 15.42 | 15.42 | 12.23 | 12.79 | 12.79 | -17.07% | 27,707 |
| Sep 25, 2026 | 14.34 | 15.86 | 13.79 | 15.42 | 15.42 | 15.54% | 66,087 |
| Sep 24, 2026 | 12.38 | 13.36 | 12.38 | 13.34 | 13.34 | 2.22% | 15,437 |
| Sep 23, 2026 | 13.29 | 13.29 | 12.49 | 13.05 | 13.05 | 1.59% | 11,557 |
| Sep 22, 2026 | 12.30 | 13.00 | 11.62 | 12.85 | 12.85 | 4.39% | 36,052 |
| Sep 21, 2026 | 11.59 | 12.34 | 10.93 | 12.31 | 12.31 | 13.78% | 36,607 |
| 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 |