T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
5.02
-2.98 (-37.25%)
Feb 27, 2026, 4:00 PM EST - Market closed
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.41 | 6.50 | 4.47 | 5.06 | 5.06 | -36.75% | 630,877 |
| Feb 26, 2026 | 8.18 | 8.50 | 7.60 | 8.00 | 8.00 | -2.08% | 216,264 |
| Feb 25, 2026 | 8.30 | 8.95 | 8.06 | 8.17 | 8.17 | -1.57% | 198,143 |
| Feb 24, 2026 | 7.01 | 8.30 | 6.99 | 8.30 | 8.30 | 19.08% | 230,018 |
| Feb 23, 2026 | 6.49 | 7.36 | 6.29 | 6.97 | 6.97 | 2.95% | 185,876 |
| Feb 20, 2026 | 8.22 | 8.22 | 5.99 | 6.77 | 6.77 | -16.32% | 299,174 |
| Feb 19, 2026 | 7.72 | 8.22 | 7.50 | 8.09 | 8.09 | 3.65% | 659,544 |
| Feb 18, 2026 | 7.13 | 8.07 | 6.57 | 7.81 | 7.81 | 9.31% | 732,110 |
| Feb 17, 2026 | 7.38 | 7.79 | 6.80 | 7.14 | 7.14 | -10.13% | 715,114 |
| Feb 13, 2026 | 7.62 | 8.68 | 7.12 | 7.95 | 7.95 | 0.44% | 1,206,544 |
| Feb 12, 2026 | 7.63 | 8.18 | 7.04 | 7.91 | 7.91 | 1.02% | 945,554 |
| Feb 11, 2026 | 7.92 | 8.21 | 6.76 | 7.83 | 7.83 | 0.13% | 974,135 |
| Feb 10, 2026 | 7.74 | 8.15 | 7.59 | 7.82 | 7.82 | -3.58% | 867,356 |
| Feb 9, 2026 | 7.00 | 8.27 | 6.84 | 8.11 | 8.11 | 15.20% | 765,190 |
| Feb 6, 2026 | 5.40 | 7.14 | 5.30 | 7.04 | 7.04 | 40.52% | 1,307,529 |
| Feb 5, 2026 | 5.79 | 6.05 | 4.90 | 5.01 | 5.01 | -18.54% | 985,244 |
| Feb 4, 2026 | 7.26 | 7.72 | 5.93 | 6.15 | 6.15 | -17.34% | 1,155,937 |
| Feb 3, 2026 | 7.57 | 7.71 | 6.43 | 7.44 | 7.44 | 2.48% | 1,515,102 |
| Feb 2, 2026 | 7.88 | 8.18 | 7.16 | 7.26 | 7.26 | -9.14% | 1,070,730 |
| Jan 30, 2026 | 9.07 | 9.11 | 7.86 | 7.99 | 7.99 | -12.87% | 1,950,764 |
| Jan 29, 2026 | 9.97 | 10.48 | 8.49 | 9.17 | 9.17 | -12.83% | 1,540,229 |
| 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 |