Leverage Shares 2X Long CRWV Daily ETF (CRWG)

NASDAQ: CRWG · Real-Time Price · USD

28.89

-0.61 (-2.07%)

At close: Aug 14, 2026, 4:00 PM EDT

28.79

-0.11 (-0.36%)

After-hours: Aug 14, 2026, 7:59 PM EDT

CRWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.49	31.66	27.34	28.89	28.89	-2.07%	1,556,109
Aug 13, 2026	29.84	35.74	29.29	29.50	29.50	-2.48%	2,741,614
Aug 12, 2026	30.68	32.28	29.21	30.25	30.25	37.88%	5,188,442
Aug 11, 2026	22.28	23.49	20.54	21.94	21.94	5.08%	2,200,733
Aug 10, 2026	22.61	23.59	20.88	20.88	20.88	-5.69%	1,173,134
Aug 7, 2026	21.49	22.26	19.81	22.14	22.14	12.79%	1,112,450
Aug 6, 2026	19.97	21.55	19.63	19.63	19.63	-10.85%	803,125
Aug 5, 2026	23.08	24.05	21.87	22.02	22.02	-4.14%	948,267
Aug 4, 2026	20.24	24.00	20.24	22.97	22.97	14.34%	2,209,402
Aug 3, 2026	14.00	20.23	13.68	20.09	20.09	38.65%	2,751,503
Jul 31, 2026	16.86	17.23	13.73	14.49	14.49	-5.79%	1,380,400
Jul 30, 2026	13.33	16.05	13.22	15.38	15.38	42.28%	3,150,652
Jul 29, 2026	13.04	13.04	10.66	10.81	10.81	-19.03%	2,612,157
Jul 28, 2026	14.04	14.04	12.21	13.35	13.35	-9.92%	1,393,157
Jul 27, 2026	16.00	16.52	14.32	14.82	14.82	-3.01%	1,144,872
Jul 24, 2026	18.95	18.95	15.16	15.28	15.28	-22.59%	1,474,847
Jul 23, 2026	19.69	21.80	19.48	19.74	19.74	-3.33%	761,121
Jul 22, 2026	19.28	21.83	19.11	20.42	20.42	6.63%	2,031,697
Jul 21, 2026	17.11	19.47	16.85	19.15	19.15	17.92%	1,445,148
Jul 20, 2026	17.37	18.99	16.21	16.24	16.24	-0.55%	918,592
Jul 17, 2026	15.16	16.85	14.25	16.33	16.33	0.74%	1,535,457
Jul 16, 2026	17.31	17.39	15.80	16.21	16.21	-11.03%	1,744,335
Jul 15, 2026	18.96	19.88	17.07	18.22	18.22	-6.99%	1,675,055
Jul 14, 2026	22.17	22.56	18.78	19.59	19.59	-8.24%	1,405,304
Jul 13, 2026	23.47	24.37	21.02	21.35	21.35	-12.39%	787,815
Jul 10, 2026	24.68	25.70	24.09	24.37	24.37	-1.93%	515,291
Jul 9, 2026	27.00	27.80	24.70	24.85	24.85	-0.80%	1,225,954
Jul 8, 2026	21.44	25.10	21.44	25.05	25.05	15.33%	1,057,045
Jul 7, 2026	21.77	22.66	19.57	21.72	21.72	-6.74%	1,403,933
Jul 6, 2026	21.45	23.82	21.34	23.29	23.29	11.54%	1,029,681
Jul 2, 2026	23.41	24.35	20.25	20.88	20.88	-9.79%	1,794,851
Jul 1, 2026	25.00	26.00	22.70	23.15	23.15	-27.45%	3,387,196
Jun 30, 2026	29.48	32.13	28.56	31.90	31.90	7.88%	1,647,538
Jun 29, 2026	31.39	31.39	25.86	29.57	29.57	-1.79%	1,037,859
Jun 26, 2026	29.46	31.16	28.25	30.11	30.11	-4.75%	866,543
Jun 25, 2026	35.80	36.75	31.49	31.61	31.61	-4.36%	660,465
Jun 24, 2026	34.92	35.58	31.31	33.05	33.05	-9.28%	1,046,563
Jun 23, 2026	34.43	40.92	33.70	36.43	36.43	-9.65%	1,147,087
Jun 22, 2026	46.50	46.50	36.90	40.32	40.32	-11.54%	1,756,700
Jun 18, 2026	46.30	47.10	42.78	45.58	45.58	4.37%	1,300,976
Jun 17, 2026	45.12	48.85	43.36	43.67	43.67	-2.89%	2,710,534
Jun 16, 2026	38.64	46.75	38.42	44.97	44.97	18.94%	3,197,464
Jun 15, 2026	36.00	39.17	35.96	37.81	37.81	12.33%	1,343,567
Jun 12, 2026	32.81	36.88	31.53	33.66	33.66	9.57%	2,226,260
Jun 11, 2026	28.82	31.06	27.66	30.72	30.72	0.26%	1,039,825
Jun 10, 2026	30.49	33.80	30.30	30.64	30.64	-5.26%	844,352
Jun 9, 2026	36.33	37.20	29.14	32.34	32.34	-7.89%	1,297,462
Jun 8, 2026	34.88	36.48	32.55	35.11	35.11	3.51%	932,936
Jun 5, 2026	36.96	36.96	30.37	33.92	33.92	-14.30%	1,694,830
Jun 4, 2026	39.27	41.22	37.20	39.58	39.58	-5.06%	956,710