Volatility Shares 2x Cardano ETF (CRDX)
BATS: CRDX · Real-Time Price · USD
6.32
+0.57 (9.84%)
At close: Jun 26, 2026, 4:00 PM EDT
6.32
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
CRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.95 | 6.40 | 5.95 | 6.39 | - | 10.98% | 4,059 |
| Jun 25, 2026 | 6.03 | 6.03 | 5.76 | 5.76 | 5.76 | -2.49% | 3,006 |
| Jun 24, 2026 | 6.30 | 6.30 | 5.84 | 5.91 | 5.91 | -11.98% | 11,369 |
| Jun 23, 2026 | 6.79 | 6.87 | 6.71 | 6.71 | 6.71 | -10.79% | 2,355 |
| Jun 22, 2026 | 7.86 | 7.94 | 7.47 | 7.52 | 7.52 | -5.61% | 31,415 |
| Jun 18, 2026 | 8.07 | 8.21 | 7.83 | 7.97 | 7.97 | -3.20% | 2,360 |
| Jun 17, 2026 | 8.63 | 8.81 | 8.19 | 8.23 | 8.23 | -8.13% | 5,355 |
| Jun 16, 2026 | 9.53 | 9.55 | 8.55 | 8.98 | 8.96 | -14.29% | 79,569 |
| Jun 15, 2026 | 10.71 | 10.85 | 10.48 | 10.48 | 10.45 | 17.33% | 35,365 |
| Jun 12, 2026 | 8.80 | 9.21 | 8.48 | 8.93 | 8.91 | 2.07% | 60,554 |
| Jun 11, 2026 | 8.43 | 8.86 | 8.25 | 8.75 | 8.73 | 10.18% | 27,770 |
| Jun 10, 2026 | 8.25 | 8.46 | 7.92 | 7.94 | 7.92 | -9.11% | 4,947 |
| Jun 9, 2026 | 8.64 | 9.31 | 7.93 | 8.74 | 8.72 | -3.60% | 68,544 |
| Jun 8, 2026 | 8.54 | 9.10 | 8.47 | 9.06 | 9.04 | 13.46% | 47,065 |
| Jun 5, 2026 | 8.39 | 8.40 | 7.40 | 7.99 | 7.97 | -27.61% | 9,432 |
| Jun 4, 2026 | 11.26 | 11.40 | 11.00 | 11.03 | 11.01 | -17.79% | 9,235 |
| Jun 3, 2026 | 14.93 | 14.93 | 13.42 | 13.42 | 13.39 | -10.06% | 10,872 |
| Jun 2, 2026 | 16.11 | 16.11 | 14.55 | 14.92 | 14.88 | -13.95% | 9,478 |
| Jun 1, 2026 | 17.04 | 17.35 | 16.60 | 17.34 | 17.30 | -1.14% | 4,068 |
| May 29, 2026 | 17.64 | 17.86 | 17.33 | 17.54 | 17.50 | -1.50% | 3,052 |
| May 28, 2026 | 17.62 | 17.92 | 17.51 | 17.81 | 17.76 | -5.71% | 1,478 |
| May 27, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.84 | 0.28% | 98 |
| May 26, 2026 | 19.43 | 19.55 | 18.67 | 18.83 | 18.79 | -3.71% | 7,844 |
| May 22, 2026 | 20.40 | 20.41 | 19.56 | 19.56 | 19.51 | -6.17% | 1,262 |
| May 21, 2026 | 20.09 | 20.88 | 19.86 | 20.84 | 20.79 | 1.68% | 3,386 |
| May 20, 2026 | 20.60 | 20.61 | 20.17 | 20.50 | 20.45 | 1.51% | 2,561 |
| May 19, 2026 | 20.56 | 20.61 | 20.21 | 20.21 | 20.14 | -1.95% | 216 |
| May 18, 2026 | 20.00 | 20.62 | 19.83 | 20.62 | 20.54 | -8.05% | 1,011 |
| May 15, 2026 | 21.96 | 22.42 | 21.90 | 22.42 | 22.34 | -9.53% | 1,362 |
| May 14, 2026 | 23.50 | 25.85 | 23.50 | 24.78 | 24.70 | 7.83% | 3,608 |
| May 13, 2026 | 23.70 | 23.70 | 22.96 | 22.98 | 22.90 | -6.20% | 1,552 |
| May 12, 2026 | 24.89 | 24.89 | 23.90 | 24.50 | 24.42 | -6.41% | 475 |
| May 11, 2026 | 25.89 | 26.45 | 25.84 | 26.18 | 26.09 | 5.69% | 4,207 |
| May 8, 2026 | 23.13 | 24.77 | 23.13 | 24.77 | 24.69 | 7.68% | 1,033 |
| May 7, 2026 | 24.10 | 25.67 | 23.00 | 23.00 | 22.92 | -2.52% | 5,320 |
| May 6, 2026 | 23.40 | 23.99 | 23.00 | 23.60 | 23.52 | 6.39% | 1,264 |
| May 5, 2026 | 22.19 | 22.27 | 22.18 | 22.18 | 22.10 | 5.97% | 286 |
| May 4, 2026 | 21.31 | 21.31 | 20.93 | 20.93 | 20.86 | 0.61% | 718 |
| May 1, 2026 | 21.00 | 21.00 | 20.43 | 20.80 | 20.73 | 2.48% | 2,874 |
| Apr 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | 4.95% | 370 |
| Apr 29, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.28 | -4.93% | 103 |
| Apr 28, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | 1.57% | 127 |
| Apr 27, 2026 | 20.47 | 20.47 | 20.02 | 20.03 | 19.96 | -5.41% | 1,553 |
| Apr 24, 2026 | 20.76 | 21.31 | 20.76 | 21.18 | 21.10 | 4.14% | 514 |
| Apr 23, 2026 | 20.91 | 20.91 | 20.21 | 20.33 | 20.26 | -4.35% | 391 |
| Apr 22, 2026 | 21.85 | 21.85 | 21.23 | 21.26 | 21.19 | 5.64% | 1,195 |
| Apr 21, 2026 | 20.77 | 20.77 | 20.13 | 20.13 | 20.06 | -3.85% | 634 |
| Apr 20, 2026 | 20.83 | 20.93 | 20.59 | 20.93 | 20.86 | -9.63% | 958 |
| Apr 17, 2026 | 23.67 | 24.16 | 23.16 | 23.16 | 23.08 | 0.84% | 1,152 |
| Apr 16, 2026 | 21.32 | 22.97 | 20.33 | 22.97 | 22.89 | 8.92% | 3,033 |