Leverage Shares 2X Long CRWV Daily ETF (CRWG)

NASDAQ: CRWG · Real-Time Price · USD

31.90

+2.33 (7.88%)

At close: Jun 30, 2026, 4:00 PM EDT

33.19

+1.29 (4.04%)

After-hours: Jun 30, 2026, 7:58 PM EDT

CRWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	48.90	50.55	41.45	41.69	41.69	-14.04%	1,745,235
Jun 2, 2026	57.50	59.74	48.11	48.50	48.50	-8.89%	2,490,342
Jun 1, 2026	45.95	55.56	45.77	53.23	53.23	27.74%	3,671,140
May 29, 2026	40.55	42.17	36.26	41.67	41.67	4.75%	1,361,446
May 28, 2026	40.37	42.25	37.44	39.78	39.78	4.91%	1,638,885
May 27, 2026	38.67	38.77	34.46	37.92	37.92	-2.79%	1,130,806
May 26, 2026	40.79	41.50	38.48	39.01	39.01	0.41%	860,062
May 22, 2026	41.57	42.21	38.34	38.85	38.85	-4.10%	893,633
May 21, 2026	39.60	41.03	37.39	40.51	40.51	12.40%	1,369,214
May 20, 2026	36.24	37.02	33.86	36.04	36.04	2.88%	952,828
May 19, 2026	34.01	36.10	31.45	35.03	35.03	-7.45%	1,519,994
May 18, 2026	40.37	40.37	34.10	37.85	37.85	-6.87%	1,308,965
May 15, 2026	42.27	42.91	39.90	40.64	40.64	-12.32%	754,359
May 14, 2026	43.90	49.36	42.91	46.35	46.35	5.39%	1,008,233
May 13, 2026	45.12	45.25	40.20	43.98	43.98	6.67%	1,027,702
May 12, 2026	43.96	44.00	35.85	41.23	41.23	-12.18%	1,669,795
May 11, 2026	45.12	50.88	44.30	46.95	46.95	0.90%	1,450,448
May 8, 2026	50.70	55.53	43.30	46.53	46.53	-23.34%	2,613,320
May 7, 2026	63.95	65.28	57.00	60.70	60.70	-12.84%	1,615,704
May 6, 2026	63.18	69.91	62.84	69.64	69.64	15.74%	1,232,508
May 5, 2026	58.01	61.75	55.36	60.17	60.17	3.56%	656,192
May 4, 2026	54.40	62.00	54.30	58.10	58.10	10.88%	2,356,579
May 1, 2026	48.30	54.70	47.50	52.40	52.40	13.17%	1,922,155
Apr 30, 2026	50.95	52.00	46.05	46.30	46.30	-4.54%	2,070,510
Apr 29, 2026	43.70	49.59	42.95	48.50	48.50	16.31%	2,173,077
Apr 28, 2026	39.80	45.45	39.70	41.70	41.70	-11.84%	2,386,494
Apr 27, 2026	45.50	47.80	41.30	47.30	47.30	3.73%	1,491,020
Apr 24, 2026	55.05	55.30	42.50	45.60	45.60	-12.64%	2,510,774
Apr 23, 2026	56.50	58.50	51.10	52.20	52.20	-8.58%	1,323,136
Apr 22, 2026	53.30	59.20	52.70	57.10	57.10	13.07%	2,013,057
Apr 21, 2026	53.40	55.60	49.40	50.50	50.50	-3.99%	1,235,979
Apr 20, 2026	51.50	53.20	46.50	52.60	52.60	0.96%	1,777,949