T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
5.62
+0.07 (1.26%)
At close: Aug 17, 2026, 4:00 PM EDT
5.57
-0.05 (-0.89%)
After-hours: Aug 17, 2026, 5:56 PM EDT
CRWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.73 | 6.02 | 5.13 | 5.60 | 5.60 | 0.90% | 459,331 |
| Aug 14, 2026 | 5.64 | 6.07 | 5.25 | 5.55 | 5.55 | -2.12% | 7,026,624 |
| Aug 13, 2026 | 5.73 | 6.85 | 5.61 | 5.67 | 5.67 | -2.07% | 9,282,319 |
| Aug 12, 2026 | 5.90 | 6.19 | 5.60 | 5.79 | 5.79 | 37.53% | 17,483,760 |
| Aug 11, 2026 | 4.24 | 4.49 | 3.94 | 4.21 | 4.21 | 4.99% | 12,645,632 |
| Aug 10, 2026 | 4.37 | 4.54 | 4.01 | 4.01 | 4.01 | -5.65% | 6,959,270 |
| Aug 7, 2026 | 4.13 | 4.26 | 3.79 | 4.25 | 4.25 | 12.95% | 7,894,472 |
| Aug 6, 2026 | 3.84 | 4.13 | 3.76 | 3.76 | 3.76 | -10.41% | 7,885,648 |
| Aug 5, 2026 | 4.42 | 4.60 | 4.19 | 4.20 | 4.20 | -4.11% | 8,566,653 |
| Aug 4, 2026 | 3.90 | 4.60 | 3.89 | 4.38 | 4.38 | 14.06% | 11,714,176 |
| Aug 3, 2026 | 2.65 | 3.87 | 2.63 | 3.84 | 3.84 | 38.88% | 12,966,162 |
| Jul 31, 2026 | 3.20 | 3.30 | 2.63 | 2.77 | 2.77 | -5.95% | 11,137,170 |
| Jul 30, 2026 | 2.55 | 3.07 | 2.52 | 2.94 | 2.94 | 42.72% | 14,874,048 |
| Jul 29, 2026 | 2.50 | 2.50 | 2.04 | 2.06 | 2.06 | -19.06% | 8,286,332 |
| Jul 28, 2026 | 2.69 | 2.69 | 2.34 | 2.55 | 2.55 | -10.07% | 8,187,174 |
| Jul 27, 2026 | 3.08 | 3.15 | 2.74 | 2.83 | 2.83 | -2.92% | 6,325,740 |
| Jul 24, 2026 | 3.63 | 3.63 | 2.90 | 2.92 | 2.92 | -22.88% | 9,127,506 |
| Jul 23, 2026 | 3.77 | 4.16 | 3.73 | 3.78 | 3.78 | -3.69% | 5,757,592 |
| Jul 22, 2026 | 3.68 | 4.17 | 3.65 | 3.93 | 3.93 | 7.68% | 4,026,175 |
| Jul 21, 2026 | 3.28 | 3.71 | 3.23 | 3.65 | 3.65 | 17.77% | 5,926,786 |
| Jul 20, 2026 | 3.35 | 3.63 | 3.10 | 3.10 | 3.10 | -0.48% | 5,113,104 |
| Jul 17, 2026 | 2.91 | 3.21 | 2.72 | 3.11 | 3.11 | 0.65% | 5,868,213 |
| Jul 16, 2026 | 3.33 | 3.33 | 3.01 | 3.09 | 3.09 | -10.95% | 6,145,586 |
| Jul 15, 2026 | 3.65 | 3.79 | 3.25 | 3.47 | 3.47 | -7.22% | 9,293,531 |
| Jul 14, 2026 | 4.21 | 4.32 | 3.59 | 3.74 | 3.74 | -8.11% | 4,551,789 |
| Jul 13, 2026 | 4.46 | 4.64 | 4.01 | 4.07 | 4.07 | -12.28% | 2,528,396 |
| Jul 10, 2026 | 4.73 | 4.89 | 4.56 | 4.64 | 4.64 | -2.11% | 2,465,188 |
| Jul 9, 2026 | 5.15 | 5.30 | 4.71 | 4.74 | 4.74 | -0.63% | 4,526,983 |
| Jul 8, 2026 | 4.08 | 4.78 | 4.07 | 4.77 | 4.77 | 15.22% | 3,390,013 |
| Jul 7, 2026 | 4.17 | 4.30 | 3.73 | 4.14 | 4.14 | -6.55% | 4,093,109 |
| Jul 6, 2026 | 4.10 | 4.54 | 4.05 | 4.43 | 4.43 | 11.31% | 2,309,595 |
| Jul 2, 2026 | 4.47 | 4.64 | 3.87 | 3.98 | 3.98 | -9.13% | 4,399,680 |
| Jul 1, 2026 | 4.82 | 4.95 | 4.30 | 4.38 | 4.38 | -27.96% | 11,321,281 |
| Jun 30, 2026 | 5.60 | 6.11 | 5.43 | 6.08 | 6.08 | 8.38% | 2,282,293 |
| Jun 29, 2026 | 6.00 | 6.00 | 4.92 | 5.61 | 5.61 | -1.75% | 3,421,928 |
| Jun 26, 2026 | 5.57 | 5.92 | 5.37 | 5.71 | 5.71 | -5.15% | 2,530,582 |
| Jun 25, 2026 | 6.82 | 6.96 | 5.98 | 6.02 | 6.02 | -4.14% | 2,702,057 |
| Jun 24, 2026 | 6.65 | 6.75 | 5.94 | 6.28 | 6.28 | -8.99% | 2,989,253 |
| Jun 23, 2026 | 6.49 | 7.77 | 6.40 | 6.90 | 6.90 | -9.92% | 2,425,269 |
| Jun 22, 2026 | 8.85 | 8.85 | 7.00 | 7.66 | 7.66 | -11.14% | 4,337,084 |
| Jun 18, 2026 | 8.78 | 8.93 | 8.12 | 8.62 | 8.62 | 4.23% | 2,151,305 |
| Jun 17, 2026 | 8.54 | 9.26 | 8.24 | 8.27 | 8.27 | -3.22% | 3,729,454 |
| Jun 16, 2026 | 7.34 | 8.86 | 7.29 | 8.55 | 8.55 | 19.34% | 3,501,701 |
| Jun 15, 2026 | 6.82 | 7.43 | 6.81 | 7.16 | 7.16 | 12.40% | 2,335,276 |
| Jun 12, 2026 | 6.27 | 6.99 | 5.98 | 6.37 | 6.37 | 9.45% | 4,328,659 |
| Jun 11, 2026 | 5.50 | 5.89 | 5.24 | 5.82 | 5.82 | 0.34% | 2,887,449 |
| Jun 10, 2026 | 5.78 | 6.39 | 5.74 | 5.80 | 5.80 | -5.54% | 2,922,794 |
| Jun 9, 2026 | 6.85 | 7.05 | 5.52 | 6.14 | 6.14 | -7.67% | 4,734,057 |
| Jun 8, 2026 | 6.65 | 6.90 | 6.17 | 6.65 | 6.65 | 3.91% | 2,483,999 |
| Jun 5, 2026 | 7.00 | 7.00 | 5.75 | 6.40 | 6.40 | -14.55% | 2,928,041 |