Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
14.52
+0.84 (6.13%)
Oct 16, 2025, 3:08 PM EDT - Market open
CRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 14.00 | 15.12 | 13.56 | 14.73 | - | 7.66% | 1,521,986 |
| Oct 15, 2025 | 13.80 | 14.11 | 12.79 | 13.68 | 13.68 | 7.56% | 2,507,491 |
| Oct 14, 2025 | 13.49 | 13.75 | 11.99 | 12.72 | 12.72 | -10.55% | 3,454,469 |
| Oct 13, 2025 | 14.26 | 14.69 | 13.15 | 14.22 | 14.22 | 4.48% | 2,781,111 |
| Oct 10, 2025 | 15.13 | 16.60 | 13.35 | 13.61 | 13.61 | -6.59% | 6,304,340 |
| Oct 9, 2025 | 13.94 | 14.70 | 13.26 | 14.57 | 14.57 | 4.29% | 3,603,831 |
| Oct 8, 2025 | 12.46 | 14.29 | 12.36 | 13.97 | 13.97 | 17.20% | 6,711,671 |
| Oct 7, 2025 | 13.32 | 13.76 | 11.44 | 11.92 | 11.92 | -7.45% | 4,211,096 |
| Oct 6, 2025 | 13.52 | 14.90 | 12.86 | 12.88 | 12.88 | -1.45% | 3,512,611 |
| Oct 3, 2025 | 13.83 | 14.20 | 12.29 | 13.07 | 13.07 | -4.74% | 2,807,729 |
| Oct 2, 2025 | 14.20 | 14.21 | 13.03 | 13.72 | 13.72 | 1.40% | 2,648,239 |
| Oct 1, 2025 | 13.33 | 13.62 | 12.58 | 13.53 | 13.53 | 0.15% | 2,590,117 |
| Sep 30, 2025 | 13.37 | 14.53 | 12.87 | 13.51 | 13.51 | 23.38% | 7,154,276 |
| Sep 29, 2025 | 10.66 | 11.64 | 10.62 | 10.95 | 10.95 | 3.50% | 1,979,141 |
| Sep 26, 2025 | 11.95 | 12.26 | 10.42 | 10.58 | 10.58 | -10.03% | 3,441,253 |
| Sep 25, 2025 | 12.42 | 14.15 | 11.60 | 11.76 | 11.76 | -10.02% | 4,941,629 |
| Sep 24, 2025 | 12.99 | 13.14 | 11.30 | 13.07 | 13.07 | 3.57% | 3,125,675 |
| Sep 23, 2025 | 13.55 | 13.60 | 11.85 | 12.62 | 12.62 | -3.22% | 2,884,157 |
| Sep 22, 2025 | 11.44 | 13.65 | 10.55 | 13.04 | 13.04 | 13.29% | 4,716,428 |
| Sep 19, 2025 | 11.04 | 12.32 | 11.02 | 11.51 | 11.51 | 5.40% | 3,099,920 |
| Sep 18, 2025 | 11.12 | 11.18 | 10.35 | 10.92 | 10.92 | 0.83% | 2,290,844 |
| Sep 17, 2025 | 10.56 | 11.00 | 9.72 | 10.83 | 10.83 | 3.54% | 2,489,621 |
| Sep 16, 2025 | 10.95 | 11.71 | 9.80 | 10.46 | 10.46 | -2.79% | 2,599,737 |
| Sep 15, 2025 | 10.85 | 11.00 | 10.05 | 10.76 | 10.76 | 14.96% | 3,518,837 |
| Sep 12, 2025 | 9.71 | 9.88 | 8.03 | 9.36 | 9.36 | -1.06% | 3,570,991 |
| Sep 11, 2025 | 10.39 | 10.51 | 9.38 | 9.46 | 9.46 | -7.80% | 2,092,336 |
| Sep 10, 2025 | 9.20 | 11.44 | 9.06 | 10.26 | 10.26 | 33.59% | 6,060,240 |
| Sep 9, 2025 | 7.68 | 8.10 | 7.22 | 7.68 | 7.68 | 14.29% | 4,539,640 |
| Sep 8, 2025 | 6.08 | 7.07 | 6.06 | 6.72 | 6.72 | 9.91% | 3,724,524 |
| Sep 5, 2025 | 6.27 | 6.30 | 5.49 | 6.11 | 6.11 | 3.35% | 2,626,673 |
| Sep 4, 2025 | 6.06 | 6.19 | 5.59 | 5.92 | 5.92 | -5.19% | 2,457,877 |
| Sep 3, 2025 | 6.76 | 6.76 | 6.08 | 6.24 | 6.24 | -7.42% | 2,649,449 |
| Sep 2, 2025 | 7.28 | 7.30 | 6.31 | 6.74 | 6.74 | -18.89% | 5,209,997 |
| Aug 29, 2025 | 7.98 | 8.31 | 7.22 | 8.31 | 8.31 | 0.48% | 3,293,436 |
| Aug 28, 2025 | 7.94 | 8.67 | 7.83 | 8.27 | 8.27 | 12.06% | 5,643,948 |
| Aug 27, 2025 | 6.92 | 7.46 | 6.76 | 7.38 | 7.38 | 12.16% | 3,310,893 |
| Aug 26, 2025 | 6.65 | 7.06 | 6.44 | 6.58 | 6.58 | -2.61% | 1,738,887 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.37 | 6.76 | 6.76 | -2.79% | 1,763,038 |
| Aug 22, 2025 | 6.57 | 7.63 | 6.20 | 6.95 | 6.95 | 6.38% | 3,178,618 |
| Aug 21, 2025 | 7.00 | 7.25 | 6.50 | 6.53 | 6.53 | -1.22% | 1,722,318 |
| Aug 20, 2025 | 6.42 | 6.63 | 5.72 | 6.61 | 6.61 | -3.06% | 1,639,956 |
| Aug 19, 2025 | 7.42 | 7.45 | 6.20 | 6.82 | 6.82 | -8.35% | 1,256,031 |
| Aug 18, 2025 | 8.34 | 8.58 | 7.43 | 7.45 | 7.45 | -6.82% | 1,176,542 |
| Aug 15, 2025 | 7.24 | 8.29 | 7.18 | 7.99 | 7.99 | 1.36% | 895,550 |
| Aug 14, 2025 | 10.97 | 11.22 | 7.78 | 7.88 | 7.88 | -31.82% | 867,140 |
| Aug 13, 2025 | 15.44 | 15.88 | 11.41 | 11.56 | 11.56 | -40.27% | 442,985 |
| Aug 12, 2025 | 16.40 | 19.63 | 15.37 | 19.36 | 19.36 | 12.19% | 138,797 |