Volatility Shares 2x Cardano ETF (CRDX)
BATS: CRDX · Real-Time Price · USD
11.25
+1.73 (18.17%)
Sep 18, 2026, 4:00 PM EDT - Market closed
CRDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.80 | 11.27 | 10.68 | 11.25 | 11.25 | 18.15% | 49,557 |
| Sep 17, 2026 | 9.39 | 9.71 | 9.36 | 9.52 | 9.52 | 7.25% | 2,065 |
| Sep 16, 2026 | 8.70 | 8.88 | 8.56 | 8.88 | 8.88 | -3.44% | 107,991 |
| Sep 15, 2026 | 9.85 | 9.94 | 8.82 | 9.20 | 9.20 | -13.82% | 105,149 |
| Sep 14, 2026 | 10.41 | 10.90 | 10.25 | 10.67 | 10.67 | 6.27% | 69,577 |
| Sep 11, 2026 | 10.18 | 10.96 | 9.89 | 10.04 | 10.04 | -3.10% | 68,799 |
| Sep 10, 2026 | 10.40 | 10.54 | 10.01 | 10.36 | 10.36 | -4.91% | 9,794 |
| Sep 9, 2026 | 11.54 | 11.54 | 10.90 | 10.90 | 10.90 | -5.57% | 21,620 |
| Sep 8, 2026 | 11.41 | 12.71 | 10.99 | 11.54 | 11.54 | 6.27% | 11,495 |
| Sep 4, 2026 | 10.91 | 10.98 | 10.58 | 10.86 | 10.86 | -7.74% | 8,698 |
| Sep 3, 2026 | 10.72 | 11.93 | 10.72 | 11.77 | 11.77 | 25.48% | 13,045 |
| Sep 2, 2026 | 9.34 | 9.38 | 9.21 | 9.38 | 9.38 | 0.80% | 2,721 |
| Sep 1, 2026 | 9.64 | 9.66 | 9.07 | 9.31 | 9.30 | -3.08% | 12,378 |
| Aug 31, 2026 | 9.29 | 9.66 | 9.21 | 9.60 | 9.60 | -2.32% | 8,800 |
| Aug 28, 2026 | 10.43 | 10.73 | 9.64 | 9.83 | 9.83 | -11.57% | 159,995 |
| Aug 27, 2026 | 10.63 | 11.43 | 10.63 | 11.11 | 11.11 | 7.47% | 3,645 |
| Aug 26, 2026 | 10.72 | 10.76 | 10.02 | 10.34 | 10.34 | -7.50% | 22,018 |
| Aug 25, 2026 | 11.29 | 11.47 | 11.18 | 11.18 | 11.18 | -4.45% | 15,204 |
| Aug 24, 2026 | 12.39 | 12.53 | 11.65 | 11.70 | 11.70 | 1.64% | 73,255 |
| Aug 21, 2026 | 11.47 | 11.91 | 11.15 | 11.51 | 11.51 | 22.79% | 55,915 |
| Aug 20, 2026 | 9.19 | 10.13 | 9.17 | 9.38 | 9.38 | 14.74% | 48,915 |
| Aug 19, 2026 | 7.89 | 9.35 | 7.89 | 8.17 | 8.17 | 8.87% | 37,926 |
| Aug 18, 2026 | 7.64 | 7.64 | 7.52 | 7.52 | 7.51 | -0.11% | 530 |
| Aug 17, 2026 | 7.63 | 7.65 | 7.52 | 7.52 | 7.51 | -6.93% | 4,535 |
| Aug 14, 2026 | 7.99 | 8.12 | 7.97 | 8.08 | 8.07 | -1.90% | 2,677 |
| Aug 13, 2026 | 8.52 | 8.52 | 8.22 | 8.24 | 8.23 | -1.79% | 6,726 |
| Aug 12, 2026 | 8.40 | 8.42 | 8.28 | 8.39 | 8.38 | -2.55% | 4,967 |
| Aug 11, 2026 | 8.79 | 8.79 | 8.50 | 8.61 | 8.60 | -8.60% | 25,978 |
| Aug 10, 2026 | 9.69 | 9.75 | 9.38 | 9.42 | 9.41 | -7.56% | 9,847 |
| Aug 7, 2026 | 10.14 | 10.20 | 9.79 | 10.19 | 10.18 | -0.78% | 11,999 |
| Aug 6, 2026 | 9.40 | 11.04 | 9.38 | 10.27 | 10.26 | 13.10% | 3,854 |
| Aug 5, 2026 | 9.33 | 9.33 | 9.08 | 9.08 | 9.07 | -3.12% | 2,118 |
| Aug 4, 2026 | 9.43 | 9.47 | 9.26 | 9.37 | 9.36 | -0.86% | 3,788 |
| Aug 3, 2026 | 9.26 | 9.63 | 9.24 | 9.45 | 9.44 | 26.90% | 25,478 |
| Jul 31, 2026 | 7.53 | 7.53 | 7.30 | 7.45 | 7.44 | -3.37% | 8,535 |
| Jul 30, 2026 | 7.12 | 7.89 | 7.10 | 7.71 | 7.70 | 4.20% | 43,719 |
| Jul 29, 2026 | 7.43 | 7.56 | 7.38 | 7.40 | 7.39 | 5.76% | 40,021 |
| Jul 28, 2026 | 6.81 | 7.07 | 6.81 | 7.00 | 6.99 | -0.02% | 39,450 |
| Jul 27, 2026 | 7.40 | 7.58 | 6.91 | 7.00 | 6.99 | -5.48% | 123,690 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.37 | 7.40 | 7.39 | -7.04% | 69,927 |
| Jul 23, 2026 | 8.14 | 8.27 | 7.88 | 7.96 | 7.95 | -5.99% | 72,209 |
| Jul 22, 2026 | 8.37 | 8.87 | 8.37 | 8.47 | 8.46 | 0.82% | 34,268 |
| Jul 21, 2026 | 8.60 | 8.65 | 8.30 | 8.41 | 8.39 | 7.00% | 21,784 |
| Jul 20, 2026 | 7.38 | 8.12 | 7.34 | 7.86 | 7.84 | 2.13% | 19,033 |
| Jul 17, 2026 | 7.01 | 7.70 | 6.95 | 7.70 | 7.68 | 3.90% | 35,650 |
| Jul 16, 2026 | 7.43 | 7.74 | 7.33 | 7.41 | 7.39 | -0.92% | 39,381 |
| Jul 15, 2026 | 7.92 | 7.92 | 7.48 | 7.48 | 7.46 | -0.06% | 20,195 |
| Jul 14, 2026 | 7.54 | 8.37 | 7.40 | 7.48 | 7.46 | 6.70% | 44,776 |
| Jul 13, 2026 | 7.00 | 7.16 | 6.81 | 7.01 | 7.00 | -10.70% | 6,113 |
| Jul 10, 2026 | 7.86 | 7.97 | 7.60 | 7.85 | 7.83 | 1.56% | 27,588 |