Volatility Shares 2x Cardano ETF (CRDX)
BATS: CRDX · Real-Time Price · USD
9.83
-1.28 (-11.54%)
Aug 28, 2026, 4:00 PM EDT - Market closed
CRDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.43 | 10.79 | 9.64 | 9.84 | 9.84 | -11.46% | 120,205 |
| 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 |
| Jul 9, 2026 | 7.95 | 8.07 | 7.70 | 7.73 | 7.71 | -1.18% | 18,489 |
| Jul 8, 2026 | 7.87 | 7.94 | 7.61 | 7.82 | 7.81 | -10.90% | 4,909 |
| Jul 7, 2026 | 8.96 | 8.97 | 8.64 | 8.78 | 8.76 | -8.18% | 4,812 |
| Jul 6, 2026 | 9.02 | 9.74 | 9.02 | 9.56 | 9.54 | 30.42% | 10,860 |
| Jul 2, 2026 | 7.55 | 7.55 | 7.22 | 7.33 | 7.32 | 9.08% | 11,219 |
| Jul 1, 2026 | 6.65 | 7.13 | 6.65 | 6.72 | 6.71 | 11.23% | 6,797 |
| Jun 30, 2026 | 5.92 | 6.05 | 5.92 | 6.04 | 6.03 | -3.31% | 1,827 |
| Jun 29, 2026 | 5.92 | 6.33 | 5.92 | 6.25 | 6.24 | -1.19% | 23,979 |
| Jun 26, 2026 | 5.95 | 6.40 | 5.95 | 6.32 | 6.31 | 9.84% | 4,822 |
| Jun 25, 2026 | 6.03 | 6.03 | 5.76 | 5.76 | 5.75 | -2.49% | 3,006 |
| Jun 24, 2026 | 6.30 | 6.30 | 5.84 | 5.91 | 5.89 | -11.98% | 11,369 |
| Jun 23, 2026 | 6.79 | 6.87 | 6.71 | 6.71 | 6.69 | -10.79% | 2,355 |
| Jun 22, 2026 | 7.86 | 7.94 | 7.47 | 7.52 | 7.50 | -5.61% | 31,415 |
| Jun 18, 2026 | 8.07 | 8.21 | 7.83 | 7.97 | 7.95 | -3.20% | 2,360 |