T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
9.17
-1.35 (-12.83%)
At close: Jan 29, 2026, 4:00 PM EST
8.69
-0.48 (-5.23%)
Pre-market: Jan 30, 2026, 5:52 AM EST
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.58 | 10.58 | 8.50 | 9.17 | 9.17 | -12.83% | 286,752 |
| Jan 28, 2026 | 12.04 | 12.04 | 9.79 | 10.52 | 10.52 | -4.32% | 1,938,848 |
| Jan 27, 2026 | 10.01 | 11.53 | 9.71 | 11.00 | 11.00 | 21.36% | 2,012,924 |
| Jan 26, 2026 | 9.68 | 10.84 | 9.02 | 9.06 | 9.06 | 11.44% | 2,833,173 |
| Jan 23, 2026 | 7.68 | 8.64 | 7.11 | 8.13 | 8.13 | 2.65% | 1,231,919 |
| Jan 22, 2026 | 8.91 | 9.23 | 7.90 | 7.92 | 7.92 | -4.69% | 765,924 |
| Jan 21, 2026 | 8.51 | 8.60 | 7.11 | 8.31 | 8.31 | -2.81% | 1,375,055 |
| Jan 20, 2026 | 8.56 | 8.94 | 8.14 | 8.55 | 8.55 | -11.49% | 995,294 |
| Jan 16, 2026 | 9.01 | 9.99 | 8.71 | 9.66 | 9.66 | 12.72% | 1,270,924 |
| Jan 15, 2026 | 8.50 | 9.38 | 8.46 | 8.57 | 8.57 | 11.59% | 2,123,370 |
| Jan 14, 2026 | 7.57 | 8.25 | 7.13 | 7.68 | 7.68 | 5.06% | 1,481,559 |
| Jan 13, 2026 | 7.59 | 8.00 | 7.18 | 7.31 | 7.31 | -5.43% | 1,519,913 |
| Jan 12, 2026 | 5.99 | 8.04 | 5.90 | 7.73 | 7.73 | 24.48% | 4,091,616 |
| Jan 9, 2026 | 5.94 | 6.41 | 5.53 | 6.21 | 6.21 | 8.00% | 2,355,556 |
| Jan 8, 2026 | 5.83 | 6.18 | 5.59 | 5.75 | 5.75 | -0.35% | 1,527,501 |
| Jan 7, 2026 | 5.77 | 6.19 | 5.58 | 5.77 | 5.77 | -1.87% | 1,400,732 |
| Jan 6, 2026 | 6.02 | 6.02 | 5.28 | 5.88 | 5.88 | 2.26% | 3,349,803 |
| Jan 5, 2026 | 6.69 | 6.92 | 5.72 | 5.75 | 5.75 | -6.20% | 3,237,004 |
| Jan 2, 2026 | 5.34 | 6.37 | 5.26 | 6.13 | 6.13 | 21.87% | 2,934,213 |
| Dec 31, 2025 | 5.36 | 5.36 | 4.87 | 5.03 | 5.03 | -6.68% | 1,678,759 |
| Dec 30, 2025 | 5.49 | 5.66 | 5.34 | 5.39 | 5.39 | -2.53% | 1,273,571 |
| Dec 29, 2025 | 5.35 | 5.95 | 5.30 | 5.53 | 5.53 | -3.66% | 1,078,451 |
| Dec 26, 2025 | 6.20 | 6.20 | 5.65 | 5.74 | 5.74 | -6.67% | 1,334,764 |
| Dec 24, 2025 | 6.35 | 6.47 | 6.09 | 6.15 | 6.15 | -9.56% | 630,866 |
| Dec 23, 2025 | 7.16 | 7.40 | 6.52 | 6.80 | 6.37 | -10.76% | 1,688,651 |
| Dec 22, 2025 | 7.68 | 8.04 | 7.51 | 7.62 | 7.14 | 4.53% | 4,115,570 |
| Dec 19, 2025 | 5.48 | 7.48 | 5.48 | 7.29 | 6.83 | 44.93% | 3,284,162 |
| Dec 18, 2025 | 4.98 | 5.21 | 4.78 | 5.03 | 4.71 | 9.71% | 1,628,465 |
| Dec 17, 2025 | 5.36 | 5.41 | 4.48 | 4.59 | 4.30 | -14.46% | 1,515,670 |
| Dec 16, 2025 | 5.59 | 5.67 | 5.09 | 5.36 | 5.02 | -8.06% | 1,205,070 |
| Dec 15, 2025 | 7.07 | 7.11 | 5.77 | 5.83 | 5.46 | -15.75% | 1,621,101 |
| Dec 12, 2025 | 8.45 | 8.71 | 6.76 | 6.92 | 6.48 | -20.00% | 1,492,107 |
| Dec 11, 2025 | 7.82 | 8.89 | 7.44 | 8.65 | 8.11 | -2.26% | 1,677,098 |
| Dec 10, 2025 | 8.92 | 9.14 | 8.28 | 8.85 | 8.29 | -5.45% | 1,563,999 |
| Dec 9, 2025 | 8.09 | 9.46 | 8.01 | 9.36 | 8.77 | 10.12% | 902,276 |
| Dec 8, 2025 | 7.99 | 8.63 | 7.26 | 8.50 | 7.96 | -4.28% | 1,635,381 |
| Dec 5, 2025 | 8.77 | 8.99 | 8.18 | 8.88 | 8.32 | 5.59% | 1,251,853 |
| Dec 4, 2025 | 7.21 | 8.89 | 6.98 | 8.41 | 7.88 | 15.84% | 1,653,473 |
| Dec 3, 2025 | 6.62 | 7.29 | 6.19 | 7.26 | 6.80 | 8.68% | 832,812 |
| Dec 2, 2025 | 6.93 | 7.87 | 6.66 | 6.68 | 6.26 | -2.48% | 863,521 |
| Dec 1, 2025 | 5.85 | 6.91 | 5.57 | 6.85 | 6.42 | 10.48% | 840,100 |
| Nov 28, 2025 | 6.60 | 6.61 | 6.02 | 6.20 | 5.81 | -3.28% | 711,244 |
| Nov 26, 2025 | 6.48 | 6.78 | 6.18 | 6.41 | 6.01 | 8.28% | 734,861 |
| Nov 25, 2025 | 5.86 | 6.08 | 5.01 | 5.92 | 5.55 | -6.48% | 1,001,261 |
| Nov 24, 2025 | 6.20 | 6.40 | 5.89 | 6.33 | 5.93 | 5.50% | 594,170 |
| Nov 21, 2025 | 5.84 | 6.19 | 4.96 | 6.00 | 5.62 | 6.57% | 1,320,546 |
| Nov 20, 2025 | 7.99 | 8.11 | 5.60 | 5.63 | 5.28 | -14.70% | 1,804,036 |
| Nov 19, 2025 | 6.66 | 7.03 | 6.29 | 6.60 | 6.18 | -0.45% | 771,707 |
| Nov 18, 2025 | 6.55 | 7.11 | 5.85 | 6.63 | 6.21 | -0.75% | 571,190 |
| Nov 17, 2025 | 6.77 | 7.26 | 6.21 | 6.68 | 6.26 | -5.52% | 688,050 |