Corgi CRWD 2x Daily ETF (CRWC)
BATS: CRWC · Real-Time Price · USD
36.60
-1.26 (-3.33%)
At close: Oct 15, 2026, 4:00 PM EDT
35.86
-0.75 (-2.04%)
After-hours: Oct 15, 2026, 8:00 PM EDT
CRWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 29.24 | 29.53 | 28.67 | 29.53 | 29.53 | 11.02% | 8,028 |
| Sep 2, 2026 | 29.00 | 29.00 | 26.44 | 26.60 | 26.60 | -10.35% | 16,725 |
| Sep 1, 2026 | 33.39 | 33.39 | 29.53 | 29.67 | 29.67 | -13.88% | 11,933 |
| Aug 31, 2026 | 35.25 | 35.46 | 33.13 | 34.45 | 34.45 | 11.49% | 17,332 |
| Aug 28, 2026 | 33.00 | 33.00 | 29.18 | 30.90 | 30.90 | -8.80% | 11,949 |
| Aug 27, 2026 | 28.66 | 34.00 | 28.66 | 33.88 | 33.88 | 39.70% | 23,431 |
| Aug 26, 2026 | 22.61 | 24.48 | 22.50 | 24.25 | 24.25 | 4.41% | 16,913 |
| Aug 25, 2026 | 24.55 | 24.55 | 22.55 | 23.23 | 23.23 | -5.31% | 4,527 |
| Aug 24, 2026 | 25.33 | 25.33 | 24.19 | 24.53 | 24.53 | -1.73% | 1,917 |
| Aug 21, 2026 | 24.38 | 25.05 | 24.28 | 24.96 | 24.96 | 2.11% | 3,472 |
| Aug 20, 2026 | 26.27 | 26.27 | 24.44 | 24.44 | 24.44 | -11.50% | 4,178 |
| Aug 19, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -10.31% | 571 |
| Aug 18, 2026 | 31.07 | 31.07 | 30.75 | 30.79 | 30.79 | -0.94% | 2,533 |
| Aug 17, 2026 | 32.40 | 32.45 | 31.08 | 31.08 | 31.08 | -2.79% | 2,145 |
| Aug 14, 2026 | 34.39 | 34.39 | 31.98 | 31.98 | 31.98 | -7.89% | 883 |
| Aug 13, 2026 | 34.30 | 34.92 | 34.30 | 34.72 | 34.72 | 3.45% | 4,603 |
| Aug 12, 2026 | 32.93 | 34.13 | 32.83 | 33.56 | 33.56 | -0.19% | 1,935 |
| Aug 11, 2026 | 34.33 | 34.48 | 33.53 | 33.62 | 33.62 | -3.22% | 6,274 |
| Aug 10, 2026 | 32.60 | 34.86 | 32.60 | 34.74 | 34.74 | 10.41% | 5,989 |
| Aug 7, 2026 | 30.65 | 31.46 | 30.65 | 31.46 | 31.46 | 6.78% | 1,459 |
| Aug 6, 2026 | 29.50 | 29.50 | 29.47 | 29.47 | 29.47 | -2.89% | 514 |