T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
6.20
-0.21 (-3.28%)
Nov 28, 2025, 1:00 PM EST - Market closed
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.62 | 6.69 | 6.04 | 6.20 | 6.20 | -3.28% | 88,220 |
| Nov 26, 2025 | 5.96 | 6.78 | 5.96 | 6.41 | 6.41 | 8.28% | 82,227 |
| Nov 25, 2025 | 5.86 | 6.08 | 5.01 | 5.92 | 5.92 | -6.48% | 995,705 |
| Nov 24, 2025 | 6.08 | 6.40 | 5.88 | 6.33 | 6.33 | 5.50% | 63,375 |
| Nov 21, 2025 | 5.67 | 6.18 | 4.99 | 6.00 | 6.00 | 6.57% | 305,628 |
| Nov 20, 2025 | 7.99 | 8.11 | 5.60 | 5.63 | 5.63 | -14.70% | 1,798,471 |
| Nov 19, 2025 | 6.66 | 7.03 | 6.29 | 6.60 | 6.60 | -0.45% | 771,707 |
| Nov 18, 2025 | 6.55 | 7.11 | 5.85 | 6.63 | 6.63 | -0.75% | 571,190 |
| Nov 17, 2025 | 6.77 | 7.26 | 6.21 | 6.68 | 6.68 | -5.52% | 688,050 |
| Nov 14, 2025 | 6.79 | 7.57 | 6.38 | 7.07 | 7.07 | -3.02% | 1,042,946 |
| Nov 13, 2025 | 8.52 | 8.58 | 7.05 | 7.29 | 7.29 | -16.69% | 1,080,387 |
| Nov 12, 2025 | 10.11 | 10.20 | 8.71 | 8.75 | 8.75 | -6.72% | 790,392 |
| Nov 11, 2025 | 11.40 | 11.85 | 9.29 | 9.38 | 9.38 | -32.57% | 1,681,681 |
| Nov 10, 2025 | 15.12 | 15.12 | 13.19 | 13.91 | 13.91 | 2.88% | 996,508 |
| Nov 7, 2025 | 13.26 | 13.83 | 12.43 | 13.52 | 13.52 | -5.19% | 752,517 |
| Nov 6, 2025 | 17.00 | 17.00 | 13.50 | 14.26 | 14.26 | -13.37% | 919,373 |
| Nov 5, 2025 | 17.53 | 17.53 | 15.85 | 16.46 | 16.46 | -2.31% | 375,949 |
| Nov 4, 2025 | 18.24 | 19.20 | 16.63 | 16.85 | 16.85 | -16.79% | 271,723 |
| Nov 3, 2025 | 22.71 | 22.81 | 20.11 | 20.25 | 20.25 | -10.91% | 283,100 |
| Oct 31, 2025 | 22.99 | 24.28 | 22.31 | 22.73 | 22.73 | 3.74% | 251,310 |
| Oct 30, 2025 | 23.45 | 23.96 | 21.73 | 21.91 | 21.91 | -12.67% | 379,927 |
| Oct 29, 2025 | 24.42 | 25.18 | 23.09 | 25.09 | 25.09 | 7.96% | 396,214 |
| Oct 28, 2025 | 24.03 | 25.71 | 23.22 | 23.24 | 23.24 | -1.90% | 524,737 |
| Oct 27, 2025 | 23.63 | 24.01 | 22.61 | 23.69 | 23.69 | 4.82% | 346,667 |
| Oct 24, 2025 | 20.93 | 22.71 | 20.50 | 22.60 | 22.60 | 14.55% | 396,027 |
| Oct 23, 2025 | 18.80 | 20.13 | 18.09 | 19.73 | 19.73 | 3.46% | 216,803 |
| Oct 22, 2025 | 19.61 | 20.00 | 16.71 | 19.07 | 19.07 | -5.69% | 397,588 |
| Oct 21, 2025 | 19.80 | 20.61 | 18.39 | 20.22 | 20.22 | -3.16% | 279,973 |
| Oct 20, 2025 | 24.74 | 24.88 | 20.83 | 20.88 | 20.88 | -14.57% | 498,769 |
| Oct 17, 2025 | 24.60 | 24.60 | 21.63 | 24.44 | 24.44 | -6.65% | 541,007 |
| Oct 16, 2025 | 26.03 | 29.36 | 24.81 | 26.18 | 26.18 | 3.23% | 1,010,736 |
| Oct 15, 2025 | 25.57 | 26.10 | 23.67 | 25.36 | 25.36 | 7.46% | 349,601 |
| Oct 14, 2025 | 25.01 | 25.51 | 22.19 | 23.60 | 23.60 | -10.20% | 395,901 |
| Oct 13, 2025 | 26.55 | 27.20 | 24.44 | 26.28 | 26.28 | 4.58% | 393,829 |
| Oct 10, 2025 | 28.01 | 30.74 | 24.69 | 25.13 | 25.13 | -6.96% | 823,574 |
| Oct 9, 2025 | 25.90 | 27.20 | 24.56 | 27.01 | 27.01 | 4.37% | 603,255 |
| Oct 8, 2025 | 23.00 | 26.10 | 22.90 | 25.88 | 25.88 | 17.32% | 599,985 |
| Oct 7, 2025 | 24.69 | 25.43 | 21.20 | 22.06 | 22.06 | -7.39% | 636,159 |
| Oct 6, 2025 | 25.09 | 27.52 | 23.78 | 23.82 | 23.82 | -1.69% | 683,474 |
| Oct 3, 2025 | 25.68 | 26.26 | 22.71 | 24.23 | 24.23 | -4.79% | 576,219 |
| Oct 2, 2025 | 26.19 | 26.33 | 24.11 | 25.45 | 25.45 | 1.76% | 630,415 |
| Oct 1, 2025 | 24.72 | 25.18 | 23.28 | 25.01 | 25.01 | -0.08% | 619,114 |
| Sep 30, 2025 | 24.85 | 26.87 | 23.90 | 25.03 | 25.03 | 23.67% | 1,393,605 |
| Sep 29, 2025 | 19.69 | 21.54 | 19.67 | 20.24 | 20.24 | 3.48% | 400,692 |
| Sep 26, 2025 | 22.25 | 22.63 | 19.35 | 19.56 | 19.56 | -10.15% | 562,863 |
| Sep 25, 2025 | 22.95 | 26.19 | 21.50 | 21.77 | 21.77 | -10.12% | 1,077,471 |
| Sep 24, 2025 | 24.07 | 24.32 | 20.85 | 24.22 | 24.22 | 3.81% | 617,420 |
| Sep 23, 2025 | 25.09 | 25.10 | 22.00 | 23.33 | 23.33 | -3.52% | 777,919 |
| Sep 22, 2025 | 21.31 | 25.25 | 19.50 | 24.18 | 24.18 | 13.36% | 1,035,984 |
| Sep 19, 2025 | 20.33 | 22.71 | 20.33 | 21.33 | 21.33 | 5.59% | 617,964 |