Corgi CRWD 2x Daily ETF (CRWC)
BATS: CRWC · Real-Time Price · USD
30.09
-0.89 (-2.86%)
At close: Nov 13, 2026, 4:00 PM EST
31.76
+1.67 (5.54%)
After-hours: Nov 13, 2026, 8:00 PM EST
CRWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.87 | 32.87 | 28.21 | 30.09 | 30.09 | -2.87% | 9,437 |
| Nov 12, 2026 | 29.08 | 31.00 | 29.08 | 30.98 | 30.98 | 0.73% | 1,675 |
| Nov 11, 2026 | 33.00 | 33.00 | 30.76 | 30.76 | 30.76 | 2.69% | 7,143 |
| Nov 10, 2026 | 29.15 | 29.95 | 29.15 | 29.95 | 29.95 | -2.66% | 2,909 |
| Nov 9, 2026 | 28.62 | 30.77 | 28.62 | 30.77 | 30.77 | 11.06% | 4,342 |
| Nov 6, 2026 | 30.41 | 30.46 | 27.71 | 27.71 | 27.71 | 0.10% | 5,586 |
| Nov 5, 2026 | 31.71 | 31.71 | 27.51 | 27.68 | 27.68 | -20.67% | 4,657 |
| Nov 4, 2026 | 36.40 | 36.71 | 34.43 | 34.89 | 34.89 | -2.58% | 4,761 |
| Nov 3, 2026 | 37.44 | 37.44 | 35.00 | 35.81 | 35.81 | 2.46% | 3,641 |
| Nov 2, 2026 | 35.48 | 37.27 | 34.95 | 34.95 | 34.95 | -7.13% | 11,424 |
| Oct 30, 2026 | 39.86 | 41.52 | 36.48 | 37.64 | 37.64 | -7.77% | 7,919 |
| Oct 29, 2026 | 39.13 | 42.89 | 38.26 | 40.81 | 40.81 | -4.15% | 10,439 |
| Oct 28, 2026 | 43.10 | 43.37 | 42.09 | 42.58 | 42.58 | -1.23% | 6,952 |
| Oct 27, 2026 | 43.00 | 43.36 | 42.56 | 43.11 | 43.11 | 4.76% | 4,239 |
| Oct 26, 2026 | 39.22 | 41.68 | 39.22 | 41.15 | 41.15 | 3.20% | 3,693 |
| Oct 23, 2026 | 35.53 | 39.88 | 34.02 | 39.88 | 39.88 | 16.29% | 14,354 |
| Oct 22, 2026 | 36.03 | 36.03 | 33.93 | 34.29 | 34.29 | -1.40% | 10,190 |
| Oct 21, 2026 | 32.71 | 35.50 | 32.71 | 34.78 | 34.78 | 10.93% | 5,593 |
| Oct 20, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.99% | 1,790 |
| Oct 19, 2026 | 32.10 | 32.10 | 31.66 | 31.66 | 31.66 | 1.68% | 2,893 |
| Oct 16, 2026 | 33.75 | 33.75 | 30.74 | 31.14 | 31.14 | -14.92% | 2,607 |
| Oct 15, 2026 | 35.41 | 36.60 | 35.41 | 36.60 | 36.60 | -3.34% | 4,698 |
| Oct 14, 2026 | 38.27 | 39.99 | 37.86 | 37.86 | 37.86 | -9.33% | 6,219 |
| Oct 13, 2026 | 42.69 | 42.69 | 41.76 | 41.76 | 41.76 | -1.66% | 779 |
| Oct 12, 2026 | 45.62 | 45.62 | 42.00 | 42.47 | 42.47 | -8.30% | 9,172 |
| Oct 9, 2026 | 46.00 | 46.31 | 45.96 | 46.31 | 46.31 | 8.50% | 2,149 |
| Oct 8, 2026 | 44.51 | 44.79 | 42.59 | 42.68 | 42.68 | -1.73% | 6,783 |
| Oct 7, 2026 | 46.54 | 46.94 | 43.43 | 43.43 | 43.43 | -9.84% | 3,835 |
| Oct 6, 2026 | 49.00 | 49.18 | 48.11 | 48.18 | 48.18 | 4.76% | 4,896 |
| Oct 5, 2026 | 45.98 | 46.11 | 45.67 | 45.99 | 45.99 | 1.38% | 1,143 |
| Oct 2, 2026 | 44.00 | 45.81 | 44.00 | 45.36 | 45.36 | 3.27% | 1,634 |
| Oct 1, 2026 | 43.17 | 44.20 | 43.17 | 43.92 | 43.92 | 0.78% | 9,433 |
| Sep 30, 2026 | 43.49 | 44.46 | 43.20 | 43.58 | 43.58 | 1.78% | 11,026 |
| Sep 29, 2026 | 41.97 | 42.82 | 41.65 | 42.82 | 42.82 | 2.59% | 1,047 |
| Sep 28, 2026 | 39.39 | 42.00 | 39.05 | 41.74 | 41.74 | 5.11% | 10,504 |
| Sep 25, 2026 | 40.60 | 41.10 | 39.23 | 39.71 | 39.71 | -6.19% | 8,603 |
| Sep 24, 2026 | 41.45 | 43.17 | 41.45 | 42.33 | 42.33 | -1.42% | 13,302 |
| Sep 23, 2026 | 40.12 | 43.03 | 39.49 | 42.94 | 42.94 | 9.85% | 7,677 |
| Sep 22, 2026 | 38.38 | 39.20 | 37.53 | 39.09 | 39.09 | 0.68% | 5,850 |
| Sep 21, 2026 | 35.20 | 38.88 | 35.20 | 38.83 | 38.83 | 9.77% | 6,204 |
| Sep 18, 2026 | 37.72 | 37.72 | 35.19 | 35.37 | 35.37 | -7.16% | 4,723 |
| Sep 17, 2026 | 37.07 | 39.13 | 37.07 | 38.10 | 38.10 | 4.17% | 21,328 |
| Sep 16, 2026 | 36.13 | 37.51 | 35.57 | 36.58 | 36.58 | -0.79% | 12,007 |
| Sep 15, 2026 | 34.94 | 37.38 | 34.86 | 36.87 | 36.87 | 5.21% | 11,840 |
| Sep 14, 2026 | 31.53 | 35.92 | 31.01 | 35.04 | 35.04 | 28.00% | 63,920 |
| Sep 11, 2026 | 27.88 | 28.46 | 26.72 | 27.37 | 27.37 | -1.94% | 4,065 |
| Sep 10, 2026 | 26.86 | 29.12 | 26.86 | 27.92 | 27.92 | 0.91% | 5,191 |
| Sep 9, 2026 | 28.08 | 28.75 | 27.66 | 27.66 | 27.66 | -1.89% | 5,306 |
| Sep 8, 2026 | 27.90 | 28.51 | 27.60 | 28.20 | 28.20 | -3.14% | 11,839 |
| Sep 4, 2026 | 30.00 | 30.00 | 28.92 | 29.11 | 29.11 | -1.43% | 5,912 |