T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
5.74
-0.41 (-6.67%)
At close: Dec 26, 2025, 4:00 PM EST
5.48
-0.26 (-4.53%)
Pre-market: Dec 29, 2025, 7:29 AM EST
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.20 | 6.20 | 5.65 | 5.74 | 5.74 | -6.67% | 1,329,352 |
| 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 |
| Nov 14, 2025 | 6.79 | 7.57 | 6.38 | 7.07 | 6.62 | -3.02% | 1,042,946 |
| Nov 13, 2025 | 8.52 | 8.58 | 7.05 | 7.29 | 6.83 | -16.69% | 1,080,387 |
| Nov 12, 2025 | 10.11 | 10.20 | 8.71 | 8.75 | 8.20 | -6.72% | 790,392 |
| Nov 11, 2025 | 11.40 | 11.85 | 9.29 | 9.38 | 8.79 | -32.57% | 1,681,681 |
| Nov 10, 2025 | 15.12 | 15.12 | 13.19 | 13.91 | 13.03 | 2.88% | 996,508 |
| Nov 7, 2025 | 13.26 | 13.83 | 12.43 | 13.52 | 12.67 | -5.19% | 752,517 |
| Nov 6, 2025 | 17.00 | 17.00 | 13.50 | 14.26 | 13.36 | -13.37% | 919,373 |
| Nov 5, 2025 | 17.53 | 17.53 | 15.85 | 16.46 | 15.42 | -2.31% | 375,949 |
| Nov 4, 2025 | 18.24 | 19.20 | 16.63 | 16.85 | 15.79 | -16.79% | 271,723 |
| Nov 3, 2025 | 22.71 | 22.81 | 20.11 | 20.25 | 18.98 | -10.91% | 283,100 |
| Oct 31, 2025 | 22.99 | 24.28 | 22.31 | 22.73 | 21.30 | 3.74% | 251,310 |
| Oct 30, 2025 | 23.45 | 23.96 | 21.73 | 21.91 | 20.53 | -12.67% | 379,927 |
| Oct 29, 2025 | 24.42 | 25.18 | 23.09 | 25.09 | 23.51 | 7.96% | 396,214 |
| Oct 28, 2025 | 24.03 | 25.71 | 23.22 | 23.24 | 21.78 | -1.90% | 524,737 |
| Oct 27, 2025 | 23.63 | 24.01 | 22.61 | 23.69 | 22.20 | 4.82% | 346,667 |
| Oct 24, 2025 | 20.93 | 22.71 | 20.50 | 22.60 | 21.18 | 14.55% | 396,027 |
| Oct 23, 2025 | 18.80 | 20.13 | 18.09 | 19.73 | 18.49 | 3.46% | 216,803 |
| Oct 22, 2025 | 19.61 | 20.00 | 16.71 | 19.07 | 17.87 | -5.69% | 397,588 |
| Oct 21, 2025 | 19.80 | 20.61 | 18.39 | 20.22 | 18.95 | -3.16% | 279,973 |
| Oct 20, 2025 | 24.74 | 24.88 | 20.83 | 20.88 | 19.57 | -14.57% | 498,769 |
| Oct 17, 2025 | 24.60 | 24.60 | 21.63 | 24.44 | 22.90 | -6.65% | 541,007 |
| Oct 16, 2025 | 26.03 | 29.36 | 24.81 | 26.18 | 24.53 | 3.23% | 1,010,736 |