Tradr 2X Long CRDO Daily ETF (CRDU)
BATS: CRDU · Real-Time Price · USD
16.31
+0.37 (2.32%)
Dec 24, 2025, 1:00 PM EST - Market closed
CRDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.73 | 16.80 | 15.73 | 16.31 | 16.31 | 2.32% | 449,504 |
| Dec 23, 2025 | 15.77 | 16.45 | 14.89 | 15.94 | 15.94 | -3.92% | 555,698 |
| Dec 22, 2025 | 17.68 | 17.77 | 16.05 | 16.59 | 16.59 | 0.48% | 486,237 |
| Dec 19, 2025 | 14.83 | 16.69 | 14.68 | 16.51 | 16.51 | 17.43% | 499,111 |
| Dec 18, 2025 | 14.57 | 14.99 | 13.77 | 14.06 | 14.06 | 6.11% | 374,370 |
| Dec 17, 2025 | 14.96 | 15.23 | 12.97 | 13.25 | 13.25 | -8.81% | 642,032 |
| Dec 16, 2025 | 14.50 | 14.92 | 13.88 | 14.53 | 14.53 | -2.55% | 362,119 |
| Dec 15, 2025 | 16.04 | 16.04 | 14.68 | 14.91 | 14.91 | -2.42% | 257,794 |
| Dec 12, 2025 | 16.97 | 17.39 | 14.95 | 15.28 | 15.28 | -13.72% | 616,272 |
| Dec 11, 2025 | 18.90 | 18.95 | 16.44 | 17.71 | 17.71 | -4.58% | 583,739 |
| Dec 10, 2025 | 21.46 | 21.46 | 18.00 | 18.56 | 18.56 | -14.43% | 750,157 |
| Dec 9, 2025 | 23.21 | 23.39 | 20.70 | 21.69 | 21.69 | -10.07% | 558,967 |
| Dec 8, 2025 | 24.38 | 24.52 | 21.51 | 24.12 | 24.12 | 3.39% | 303,391 |
| Dec 5, 2025 | 25.69 | 25.96 | 22.70 | 23.33 | 23.33 | -5.09% | 179,671 |
| Dec 4, 2025 | 26.35 | 26.90 | 23.37 | 24.58 | 24.58 | -9.13% | 414,600 |
| Dec 3, 2025 | 27.03 | 27.25 | 23.20 | 27.05 | 27.05 | 1.62% | 431,381 |
| Dec 2, 2025 | 28.60 | 33.30 | 26.51 | 26.62 | 26.62 | 18.57% | 1,225,977 |
| Dec 1, 2025 | 22.84 | 25.71 | 22.35 | 22.45 | 22.45 | -6.89% | 609,315 |
| Nov 28, 2025 | 21.68 | 24.17 | 21.40 | 24.11 | 24.11 | 16.25% | 260,423 |
| Nov 26, 2025 | 19.00 | 21.30 | 18.84 | 20.74 | 20.74 | 13.46% | 352,008 |
| Nov 25, 2025 | 16.50 | 18.34 | 14.80 | 18.28 | 18.28 | 4.52% | 207,215 |
| Nov 24, 2025 | 14.61 | 17.77 | 14.61 | 17.49 | 17.49 | 25.74% | 235,302 |
| Nov 21, 2025 | 13.64 | 14.61 | 11.96 | 13.91 | 13.91 | -2.52% | 493,739 |
| Nov 20, 2025 | 18.38 | 19.33 | 13.95 | 14.27 | 14.27 | -9.63% | 582,544 |
| Nov 19, 2025 | 15.28 | 16.84 | 14.75 | 15.79 | 15.79 | 3.34% | 274,993 |
| Nov 18, 2025 | 15.60 | 16.40 | 14.86 | 15.28 | 15.28 | -8.56% | 269,406 |
| Nov 17, 2025 | 16.10 | 17.50 | 15.76 | 16.71 | 16.71 | 0.48% | 194,287 |
| Nov 14, 2025 | 14.41 | 18.02 | 13.77 | 16.63 | 16.63 | 2.97% | 455,096 |
| Nov 13, 2025 | 19.66 | 19.66 | 14.60 | 16.15 | 16.15 | -21.75% | 346,854 |
| Nov 12, 2025 | 21.25 | 21.40 | 19.00 | 20.64 | 20.64 | 2.43% | 254,451 |
| Nov 11, 2025 | 22.24 | 22.33 | 19.77 | 20.15 | 20.15 | -13.37% | 195,854 |
| Nov 10, 2025 | 24.42 | 24.42 | 21.80 | 23.26 | 23.26 | 7.49% | 171,201 |
| Nov 7, 2025 | 20.00 | 21.64 | 17.13 | 21.64 | 21.64 | 0.79% | 284,673 |
| Nov 6, 2025 | 24.52 | 25.86 | 21.31 | 21.47 | 21.47 | -11.76% | 262,664 |
| Nov 5, 2025 | 23.70 | 24.83 | 23.00 | 24.33 | 24.33 | 11.15% | 270,045 |
| Nov 4, 2025 | 23.72 | 26.09 | 21.89 | 21.89 | 21.89 | -18.53% | 264,751 |
| Nov 3, 2025 | 30.25 | 30.25 | 26.02 | 26.87 | 26.87 | -7.02% | 386,722 |
| Oct 31, 2025 | 25.37 | 30.60 | 24.48 | 28.90 | 28.90 | 25.05% | 479,839 |
| Oct 30, 2025 | 23.49 | 26.70 | 22.76 | 23.11 | 23.11 | -6.02% | 266,578 |
| Oct 29, 2025 | 22.75 | 24.81 | 22.62 | 24.59 | 24.59 | 11.87% | 258,014 |
| Oct 28, 2025 | 20.81 | 22.37 | 20.12 | 21.98 | 21.98 | 8.81% | 179,606 |
| Oct 27, 2025 | 22.24 | 22.24 | 19.85 | 20.20 | 20.20 | -1.03% | 184,834 |
| Oct 24, 2025 | 20.72 | 22.50 | 20.10 | 20.41 | 20.41 | 6.97% | 841,440 |
| Oct 23, 2025 | 15.60 | 19.34 | 15.60 | 19.08 | 19.08 | 18.88% | 275,591 |
| Oct 22, 2025 | 17.45 | 18.67 | 14.88 | 16.05 | 16.05 | -9.01% | 180,806 |
| Oct 21, 2025 | 19.45 | 19.93 | 17.26 | 17.64 | 17.64 | -10.55% | 260,442 |
| Oct 20, 2025 | 18.69 | 20.15 | 18.61 | 19.72 | 19.72 | 11.85% | 347,969 |
| Oct 17, 2025 | 15.30 | 17.76 | 14.80 | 17.63 | 17.63 | 9.64% | 362,299 |
| Oct 16, 2025 | 15.59 | 16.15 | 14.84 | 16.08 | 16.08 | 8.43% | 268,185 |
| Oct 15, 2025 | 16.03 | 16.46 | 14.35 | 14.83 | 14.83 | 1.58% | 316,008 |