Corgi CRWD 2x Daily ETF (CRWC)
BATS: CRWC · Real-Time Price · USD
29.47
-0.88 (-2.89%)
At close: Aug 6, 2026, 4:00 PM EDT
29.47
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
CRWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | - | -2.78% | 405 |
| Aug 5, 2026 | 31.09 | 31.09 | 30.34 | 30.34 | 30.34 | -0.79% | 2,393 |
| Aug 4, 2026 | 30.00 | 30.81 | 30.00 | 30.59 | 30.58 | 8.28% | 800 |
| Aug 3, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.24 | 11.89% | 281 |
| Jul 31, 2026 | 24.69 | 25.24 | 24.36 | 25.24 | 25.24 | 6.55% | 1,438 |
| Jul 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 6.24% | 113 |
| Jul 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.71% | 298 |
| Jul 28, 2026 | 22.88 | 22.97 | 22.88 | 22.92 | 22.92 | 1.86% | 482 |
| Jul 27, 2026 | 23.52 | 23.52 | 22.50 | 22.50 | 22.50 | -3.37% | 553 |
| Jul 24, 2026 | 23.03 | 23.29 | 23.03 | 23.29 | 23.29 | -0.41% | 531 |
| Jul 23, 2026 | 23.48 | 23.48 | 23.13 | 23.38 | 23.38 | -5.50% | 856 |
| Jul 22, 2026 | 24.17 | 24.77 | 24.17 | 24.75 | 24.75 | -2.65% | 3,539 |
| Jul 21, 2026 | 25.93 | 26.16 | 25.25 | 25.42 | 25.42 | -7.21% | 1,186 |
| Jul 20, 2026 | 28.61 | 28.61 | 27.40 | 27.40 | 27.40 | -5.02% | 696 |
| Jul 17, 2026 | 29.65 | 30.00 | 28.84 | 28.84 | 28.84 | -0.35% | 5,129 |
| Jul 16, 2026 | 28.85 | 29.79 | 28.72 | 28.95 | 28.95 | -3.50% | 2,289 |
| Jul 15, 2026 | 31.19 | 31.50 | 29.75 | 30.00 | 30.00 | -3.26% | 1,337 |