T-REX 2X Long CRWV Daily Target ETF (CRWU)

BATS: CRWU · Real-Time Price · USD

7.58

-1.76 (-18.84%)

At close: Nov 5, 2026, 4:00 PM EST

9.25

+1.67 (22.03%)

Pre-market: Nov 6, 2026, 7:46 AM EST

CRWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	8.63	8.99	6.38	7.58	7.58	-18.84%	556,870
Nov 4, 2026	10.20	11.12	9.23	9.34	9.34	-20.03%	362,773
Nov 3, 2026	10.60	11.80	10.43	11.68	11.68	13.18%	232,227
Nov 2, 2026	12.61	12.62	9.96	10.32	10.32	-17.04%	290,920
Oct 30, 2026	13.14	13.28	11.73	12.44	12.44	-19.04%	198,947
Oct 29, 2026	15.69	17.21	15.06	15.37	15.37	-9.51%	231,988
Oct 28, 2026	15.32	17.11	14.42	16.98	16.98	14.11%	356,907
Oct 27, 2026	13.52	15.04	13.34	14.88	14.88	15.98%	259,520
Oct 26, 2026	11.28	14.06	11.10	12.83	12.83	2.89%	333,412
Oct 23, 2026	12.81	13.30	12.36	12.47	12.47	-4.52%	267,169
Oct 22, 2026	15.05	15.64	12.73	13.06	13.06	-20.66%	596,899
Oct 21, 2026	17.83	17.83	15.17	16.46	16.46	-0.90%	397,093
Oct 20, 2026	14.91	17.72	14.03	16.61	16.61	3.23%	556,869
Oct 19, 2026	18.70	18.70	15.08	16.09	16.09	-0.56%	997,640
Oct 16, 2026	18.77	18.89	15.29	16.18	16.18	-24.16%	666,610
Oct 15, 2026	16.66	21.39	15.44	21.34	21.34	11.76%	621,413
Oct 14, 2026	23.06	23.43	18.14	19.09	19.09	-30.98%	654,323
Oct 13, 2026	27.02	28.15	26.39	27.66	27.66	-6.27%	64,703
Oct 12, 2026	29.50	30.03	28.59	29.51	29.51	-4.47%	79,184
Oct 9, 2026	31.75	31.75	30.38	30.89	30.89	1.18%	58,925
Oct 8, 2026	34.94	34.94	29.70	30.53	30.53	-15.71%	169,404
Oct 7, 2026	37.32	37.57	35.30	36.22	36.22	-6.94%	75,634
Oct 6, 2026	36.39	40.00	36.39	38.92	38.92	9.76%	173,485
Oct 5, 2026	38.30	38.30	35.20	35.46	35.46	-4.63%	51,984
Oct 2, 2026	38.41	39.85	36.49	37.18	37.18	2.11%	132,442
Oct 1, 2026	35.47	36.54	33.40	36.41	36.41	2.68%	121,970
Sep 30, 2026	36.12	37.25	34.70	35.46	35.46	3.47%	143,578
Sep 29, 2026	34.40	37.85	33.88	34.27	34.27	2.12%	167,429
Sep 28, 2026	34.49	36.13	32.45	33.56	33.56	-5.94%	141,835
Sep 25, 2026	37.97	38.52	35.01	35.68	35.68	-5.61%	146,761
Sep 24, 2026	36.77	38.52	34.49	37.80	37.80	7.43%	222,654
Sep 23, 2026	36.87	38.00	34.98	35.19	35.19	0.42%	188,427
Sep 22, 2026	34.40	37.10	33.50	35.04	35.04	2.88%	193,014
Sep 21, 2026	31.38	35.43	30.71	34.06	34.06	9.69%	184,126
Sep 18, 2026	30.05	31.28	29.37	31.05	31.05	4.09%	248,115
Sep 17, 2026	31.30	31.95	28.70	29.83	29.83	-8.89%	745,658
Sep 16, 2026	33.00	34.15	31.00	32.74	32.74	6.20%	159,062
Sep 15, 2026	32.31	33.15	30.50	30.83	30.83	-4.93%	101,868
Sep 14, 2026	31.96	34.88	31.77	32.43	32.43	-13.49%	165,544
Sep 11, 2026	39.01	39.99	37.28	37.49	37.49	-0.17%	82,953
Sep 10, 2026	38.80	40.25	37.35	37.55	37.55	-12.31%	110,253
Sep 9, 2026	47.27	48.05	42.70	42.82	42.82	-9.87%	101,621
Sep 8, 2026	41.84	51.60	41.63	47.51	47.51	23.43%	350,547
Sep 4, 2026	35.85	38.78	35.06	38.49	38.49	10.79%	234,340
Sep 3, 2026	31.16	34.81	30.42	34.74	34.74	9.42%	126,284
Sep 2, 2026	31.23	32.86	30.83	31.75	31.75	-2.16%	64,402
Sep 1, 2026	32.66	33.27	31.49	32.45	32.45	-7.66%	78,744
Aug 31, 2026	33.50	35.24	33.25	35.14	35.14	1.83%	55,974
Aug 28, 2026	35.57	37.50	33.65	34.51	34.51	-5.68%	73,353
Aug 27, 2026	40.01	40.40	36.50	36.59	36.59	-3.74%	163,118