T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
24.22
+0.89 (3.81%)
Sep 24, 2025, 4:00 PM EDT - Market closed
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.07 | 24.32 | 20.85 | 24.22 | 24.22 | 3.81% | 606,863 |
| 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 |
| Sep 18, 2025 | 20.57 | 20.64 | 19.16 | 20.20 | 20.20 | 0.87% | 517,540 |
| Sep 17, 2025 | 19.47 | 20.32 | 17.98 | 20.03 | 20.03 | 3.27% | 447,840 |
| Sep 16, 2025 | 20.28 | 21.58 | 18.25 | 19.39 | 19.39 | -2.42% | 456,416 |
| Sep 15, 2025 | 20.12 | 20.31 | 18.59 | 19.87 | 19.87 | 14.86% | 749,382 |
| Sep 12, 2025 | 17.97 | 18.05 | 14.87 | 17.30 | 17.30 | -1.87% | 636,396 |
| Sep 11, 2025 | 19.33 | 19.41 | 17.35 | 17.63 | 17.63 | -6.92% | 651,888 |
| Sep 10, 2025 | 17.00 | 21.17 | 16.78 | 18.94 | 18.94 | 32.91% | 1,820,007 |
| Sep 9, 2025 | 14.17 | 14.99 | 13.38 | 14.25 | 14.25 | 14.83% | 920,393 |
| Sep 8, 2025 | 11.30 | 13.08 | 11.24 | 12.41 | 12.41 | 9.53% | 596,602 |
| Sep 5, 2025 | 11.61 | 11.61 | 10.16 | 11.33 | 11.33 | 4.23% | 161,206 |
| Sep 4, 2025 | 11.23 | 11.48 | 10.36 | 10.87 | 10.87 | -6.29% | 261,894 |
| Sep 3, 2025 | 12.50 | 12.50 | 11.25 | 11.60 | 11.60 | -7.35% | 225,982 |
| Sep 2, 2025 | 13.54 | 13.54 | 11.72 | 12.52 | 12.52 | -18.12% | 472,346 |
| Aug 29, 2025 | 14.79 | 15.35 | 13.38 | 15.29 | 15.29 | -0.46% | 391,357 |
| Aug 28, 2025 | 14.76 | 16.04 | 14.47 | 15.36 | 15.36 | 12.86% | 644,873 |
| Aug 27, 2025 | 12.88 | 13.80 | 12.51 | 13.61 | 13.61 | 12.02% | 498,077 |
| Aug 26, 2025 | 12.38 | 13.08 | 11.98 | 12.15 | 12.15 | -2.88% | 300,779 |
| Aug 25, 2025 | 12.92 | 12.92 | 11.80 | 12.51 | 12.51 | -3.47% | 282,279 |
| Aug 22, 2025 | 11.87 | 14.15 | 11.50 | 12.96 | 12.96 | 7.46% | 564,412 |
| Aug 21, 2025 | 13.01 | 13.39 | 12.06 | 12.06 | 12.06 | -1.55% | 391,375 |
| Aug 20, 2025 | 11.96 | 12.27 | 10.60 | 12.25 | 12.25 | -2.93% | 381,175 |
| Aug 19, 2025 | 13.69 | 13.69 | 11.47 | 12.62 | 12.62 | -8.88% | 377,307 |
| Aug 18, 2025 | 15.39 | 15.71 | 13.80 | 13.85 | 13.85 | -4.61% | 384,302 |
| Aug 15, 2025 | 13.62 | 15.29 | 13.29 | 14.52 | 14.52 | -0.75% | 511,698 |
| Aug 14, 2025 | 20.00 | 20.67 | 14.40 | 14.63 | 14.63 | -30.99% | 426,670 |
| Aug 13, 2025 | 28.39 | 29.29 | 21.12 | 21.20 | 21.20 | -41.03% | 397,912 |
| Aug 12, 2025 | 31.63 | 35.96 | 28.07 | 35.95 | 35.95 | 12.27% | 201,816 |
| Aug 11, 2025 | 30.18 | 33.00 | 27.91 | 32.02 | 32.02 | 14.99% | 147,995 |
| Aug 8, 2025 | 27.43 | 28.35 | 24.65 | 27.85 | 27.85 | 14.35% | 127,974 |
| Aug 7, 2025 | 22.93 | 24.35 | 22.22 | 24.35 | 24.35 | 19.71% | 98,938 |
| Aug 6, 2025 | 20.45 | 20.83 | 18.89 | 20.34 | 20.34 | -3.03% | 91,544 |
| Aug 5, 2025 | 18.45 | 21.70 | 18.45 | 20.98 | 20.98 | 10.98% | 43,793 |
| Aug 4, 2025 | 18.82 | 19.40 | 17.46 | 18.90 | 18.90 | 3.68% | 82,580 |
| Aug 1, 2025 | 19.10 | 20.21 | 17.89 | 18.23 | 18.23 | -17.96% | 34,736 |
| Jul 31, 2025 | 21.77 | 24.56 | 21.64 | 22.22 | 22.22 | 21.83% | 59,350 |
| Jul 30, 2025 | 20.11 | 20.11 | 17.46 | 18.24 | 18.24 | -11.09% | 20,145 |
| Jul 29, 2025 | 20.25 | 21.34 | 19.85 | 20.52 | 20.52 | -2.05% | 9,507 |
| Jul 28, 2025 | 22.98 | 22.98 | 20.89 | 20.94 | 20.94 | -9.76% | 10,368 |