Skip to main content
logo
T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
20.25
-2.48 (-10.91%)
At close: Nov 3, 2025, 4:00 PM EST
20.25
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST

CRWU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202522.7122.8120.4220.58--9.46%233,820
Oct 31, 202522.9924.2822.3122.7322.733.74%251,310
Oct 30, 202523.4523.9621.7321.9121.91-12.67%379,927
Oct 29, 202524.4225.1823.0925.0925.097.96%396,214
Oct 28, 202524.0325.7123.2223.2423.24-1.90%524,737
Oct 27, 202523.6324.0122.6123.6923.694.82%346,667
Oct 24, 202520.9322.7120.5022.6022.6014.55%396,027
Oct 23, 202518.8020.1318.0919.7319.733.46%216,803
Oct 22, 202519.6120.0016.7119.0719.07-5.69%397,588
Oct 21, 202519.8020.6118.3920.2220.22-3.16%279,973
Oct 20, 202524.7424.8820.8320.8820.88-14.57%498,769
Oct 17, 202524.6024.6021.6324.4424.44-6.65%541,007
Oct 16, 202526.0329.3624.8126.1826.183.23%1,010,736
Oct 15, 202525.5726.1023.6725.3625.367.46%349,601
Oct 14, 202525.0125.5122.1923.6023.60-10.20%395,901
Oct 13, 202526.5527.2024.4426.2826.284.58%393,829
Oct 10, 202528.0130.7424.6925.1325.13-6.96%823,574
Oct 9, 202525.9027.2024.5627.0127.014.37%603,255
Oct 8, 202523.0026.1022.9025.8825.8817.32%599,985
Oct 7, 202524.6925.4321.2022.0622.06-7.39%636,159
Oct 6, 202525.0927.5223.7823.8223.82-1.69%683,474
Oct 3, 202525.6826.2622.7124.2324.23-4.79%576,219
Oct 2, 202526.1926.3324.1125.4525.451.76%630,415
Oct 1, 202524.7225.1823.2825.0125.01-0.08%619,114
Sep 30, 202524.8526.8723.9025.0325.0323.67%1,393,605
Sep 29, 202519.6921.5419.6720.2420.243.48%400,692
Sep 26, 202522.2522.6319.3519.5619.56-10.15%562,863
Sep 25, 202522.9526.1921.5021.7721.77-10.12%1,077,471
Sep 24, 202524.0724.3220.8524.2224.223.81%617,420
Sep 23, 202525.0925.1022.0023.3323.33-3.52%777,919
Sep 22, 202521.3125.2519.5024.1824.1813.36%1,035,984
Sep 19, 202520.3322.7120.3321.3321.335.59%617,964
Sep 18, 202520.5720.6419.1620.2020.200.87%517,540
Sep 17, 202519.4720.3217.9820.0320.033.27%447,840
Sep 16, 202520.2821.5818.2519.3919.39-2.42%456,416
Sep 15, 202520.1220.3118.5919.8719.8714.86%749,382
Sep 12, 202517.9718.0514.8717.3017.30-1.87%636,396
Sep 11, 202519.3319.4117.3517.6317.63-6.92%651,888
Sep 10, 202517.0021.1716.7818.9418.9432.91%1,820,007
Sep 9, 202514.1714.9913.3814.2514.2514.83%920,393
Sep 8, 202511.3013.0811.2412.4112.419.53%596,602
Sep 5, 202511.6111.6110.1611.3311.334.23%161,206
Sep 4, 202511.2311.4810.3610.8710.87-6.29%261,894
Sep 3, 202512.5012.5011.2511.6011.60-7.35%225,982
Sep 2, 202513.5413.5411.7212.5212.52-18.12%472,346
Aug 29, 202514.7915.3513.3815.2915.29-0.46%391,357
Aug 28, 202514.7616.0414.4715.3615.3612.86%644,873
Aug 27, 202512.8813.8012.5113.6113.6112.02%498,077
Aug 26, 202512.3813.0811.9812.1512.15-2.88%300,779
Aug 25, 202512.9212.9211.8012.5112.51-3.47%282,279