Tradr 2X Long CRDO Daily ETF (CRDU)
BATS: CRDU · Real-Time Price · USD
5.96
-1.62 (-21.37%)
At close: Oct 22, 2026, 4:00 PM EDT
5.95
-0.01 (-0.17%)
After-hours: Oct 22, 2026, 8:00 PM EDT
CRDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.81 | 6.88 | 5.84 | 5.96 | 5.96 | -21.37% | 5,155,866 |
| Oct 21, 2026 | 7.76 | 8.16 | 7.31 | 7.58 | 7.58 | 12.46% | 4,186,568 |
| Oct 20, 2026 | 6.50 | 7.18 | 5.94 | 6.74 | 6.74 | -1.61% | 3,503,005 |
| Oct 19, 2026 | 7.40 | 7.50 | 6.62 | 6.85 | 6.85 | 3.47% | 5,614,497 |
| Oct 16, 2026 | 7.15 | 7.23 | 6.52 | 6.62 | 6.62 | -9.56% | 2,873,523 |
| Oct 15, 2026 | 6.65 | 7.47 | 6.36 | 7.32 | 7.32 | -0.95% | 3,834,414 |
| Oct 14, 2026 | 8.40 | 8.87 | 7.39 | 7.39 | 7.39 | -19.50% | 4,389,219 |
| Oct 13, 2026 | 8.50 | 9.31 | 7.95 | 9.18 | 9.18 | -2.65% | 4,492,871 |
| Oct 12, 2026 | 10.66 | 10.70 | 9.38 | 9.43 | 9.43 | -14.04% | 3,307,915 |
| Oct 9, 2026 | 11.15 | 11.89 | 10.29 | 10.97 | 10.97 | 3.88% | 3,691,853 |
| Oct 8, 2026 | 10.92 | 11.84 | 10.03 | 10.56 | 10.56 | -7.37% | 6,307,002 |
| Oct 7, 2026 | 10.84 | 11.66 | 10.18 | 11.40 | 11.40 | -0.78% | 2,231,742 |
| Oct 6, 2026 | 10.72 | 12.05 | 10.38 | 11.49 | 11.49 | 7.58% | 4,852,290 |
| Oct 5, 2026 | 11.39 | 11.52 | 10.02 | 10.68 | 10.68 | -5.49% | 5,225,540 |
| Oct 2, 2026 | 10.95 | 12.58 | 10.63 | 11.30 | 11.30 | 7.93% | 6,607,465 |
| Oct 1, 2026 | 9.29 | 10.54 | 9.08 | 10.47 | 10.47 | 15.82% | 7,629,022 |
| Sep 30, 2026 | 8.92 | 9.10 | 8.30 | 9.04 | 9.04 | 2.38% | 5,730,969 |
| Sep 29, 2026 | 9.01 | 9.45 | 8.52 | 8.83 | 8.83 | -0.23% | 8,653,747 |
| Sep 28, 2026 | 10.16 | 10.40 | 8.51 | 8.85 | 8.85 | -17.21% | 7,493,720 |
| Sep 25, 2026 | 9.81 | 11.07 | 9.49 | 10.69 | 10.69 | 15.44% | 9,581,794 |
| Sep 24, 2026 | 8.61 | 9.34 | 8.45 | 9.26 | 9.26 | 1.87% | 5,215,462 |
| Sep 23, 2026 | 8.86 | 9.31 | 8.66 | 9.09 | 9.09 | 1.56% | 6,037,648 |
| Sep 22, 2026 | 8.16 | 9.10 | 8.12 | 8.95 | 8.95 | 5.29% | 6,607,057 |
| Sep 21, 2026 | 7.97 | 8.62 | 7.57 | 8.50 | 8.50 | 12.96% | 8,498,119 |
| Sep 18, 2026 | 7.17 | 7.54 | 7.08 | 7.53 | 7.53 | 8.90% | 7,616,830 |
| Sep 17, 2026 | 6.93 | 7.03 | 6.53 | 6.91 | 6.91 | 8.14% | 6,267,564 |
| Sep 16, 2026 | 5.78 | 6.60 | 5.75 | 6.39 | 6.39 | 14.72% | 7,813,350 |
| Sep 15, 2026 | 5.75 | 5.88 | 5.51 | 5.57 | 5.57 | 0.45% | 3,603,226 |
| Sep 14, 2026 | 5.80 | 5.87 | 5.47 | 5.55 | 5.55 | -15.60% | 7,119,480 |
| Sep 11, 2026 | 6.59 | 6.72 | 6.38 | 6.57 | 6.57 | 2.82% | 3,969,078 |
| Sep 10, 2026 | 6.63 | 6.82 | 6.30 | 6.39 | 6.39 | -8.58% | 5,324,112 |
| Sep 9, 2026 | 6.80 | 7.45 | 6.72 | 6.99 | 6.99 | -0.29% | 6,575,452 |
| Sep 8, 2026 | 7.26 | 7.87 | 6.96 | 7.01 | 7.01 | -3.18% | 8,529,439 |
| Sep 4, 2026 | 6.60 | 7.36 | 6.46 | 7.24 | 7.24 | 7.26% | 9,671,323 |
| Sep 3, 2026 | 7.10 | 7.30 | 6.74 | 6.75 | 6.75 | -1.46% | 11,323,999 |
| Sep 2, 2026 | 9.45 | 9.62 | 6.47 | 6.85 | 6.85 | -40.12% | 23,185,659 |
| Sep 1, 2026 | 12.98 | 13.22 | 11.33 | 11.44 | 11.44 | -17.04% | 4,147,189 |
| Aug 31, 2026 | 14.65 | 15.20 | 13.37 | 13.79 | 13.79 | -5.42% | 906,906 |
| Aug 28, 2026 | 15.44 | 15.59 | 14.10 | 14.58 | 14.58 | -6.72% | 581,126 |
| Aug 27, 2026 | 15.18 | 16.10 | 14.80 | 15.63 | 15.63 | 12.69% | 1,416,201 |
| Aug 26, 2026 | 13.56 | 13.90 | 13.10 | 13.87 | 13.87 | 0.07% | 565,545 |
| Aug 25, 2026 | 14.23 | 14.55 | 13.51 | 13.86 | 13.86 | 2.82% | 537,737 |
| Aug 24, 2026 | 13.35 | 13.55 | 12.08 | 13.48 | 13.48 | -6.91% | 997,445 |
| Aug 21, 2026 | 14.75 | 15.16 | 13.50 | 14.48 | 14.48 | -0.21% | 880,946 |
| Aug 20, 2026 | 15.01 | 15.20 | 14.00 | 14.51 | 14.51 | -3.20% | 810,101 |
| Aug 19, 2026 | 16.67 | 17.03 | 14.24 | 14.99 | 14.99 | -9.21% | 1,913,106 |
| Aug 18, 2026 | 19.51 | 20.03 | 15.63 | 16.51 | 16.51 | -26.00% | 1,914,386 |
| Aug 17, 2026 | 21.01 | 22.80 | 20.83 | 22.31 | 22.31 | 17.73% | 1,125,876 |
| Aug 14, 2026 | 20.07 | 20.07 | 18.07 | 18.95 | 18.95 | -4.87% | 850,349 |
| Aug 13, 2026 | 19.93 | 22.85 | 19.30 | 19.92 | 19.92 | -1.24% | 832,246 |