T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
16.18
-5.16 (-24.16%)
At close: Oct 16, 2026, 4:00 PM EDT
16.50
+0.32 (1.98%)
After-hours: Oct 16, 2026, 4:57 PM EDT
CRWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.77 | 18.89 | 15.29 | 16.18 | 16.18 | -24.16% | 655,364 |
| Oct 15, 2026 | 16.66 | 21.39 | 15.44 | 21.34 | 21.34 | 11.76% | 618,836 |
| Oct 14, 2026 | 23.06 | 23.43 | 18.14 | 19.09 | 19.09 | -30.98% | 628,502 |
| 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 |
| Aug 26, 2026 | 36.75 | 39.17 | 36.75 | 38.01 | 38.01 | 0.69% | 95,807 |
| Aug 25, 2026 | 38.16 | 39.66 | 37.57 | 37.75 | 37.75 | 4.20% | 174,877 |
| Aug 24, 2026 | 35.89 | 37.17 | 33.77 | 36.23 | 36.23 | -3.90% | 208,137 |
| Aug 21, 2026 | 40.10 | 40.90 | 37.40 | 37.70 | 37.70 | -4.31% | 455,994 |
| Aug 20, 2026 | 40.10 | 42.95 | 38.65 | 39.40 | 39.40 | -2.72% | 613,361 |
| Aug 19, 2026 | 43.65 | 43.65 | 38.65 | 40.50 | 40.50 | -5.04% | 675,250 |
| Aug 18, 2026 | 51.20 | 52.05 | 42.60 | 42.65 | 42.65 | -24.11% | 608,654 |
| Aug 17, 2026 | 57.00 | 60.20 | 51.14 | 56.20 | 56.20 | 1.26% | 561,365 |
| Aug 14, 2026 | 56.40 | 60.65 | 52.50 | 55.50 | 55.50 | -2.12% | 706,669 |
| Aug 13, 2026 | 57.30 | 68.50 | 56.10 | 56.70 | 56.70 | -2.07% | 928,231 |
| Aug 12, 2026 | 59.00 | 61.85 | 56.00 | 57.90 | 57.90 | 37.53% | 1,748,376 |
| Aug 11, 2026 | 42.40 | 44.90 | 39.35 | 42.10 | 42.10 | 4.99% | 1,264,563 |
| Aug 10, 2026 | 43.70 | 45.40 | 40.05 | 40.10 | 40.10 | -5.65% | 695,927 |
| Aug 7, 2026 | 41.30 | 42.60 | 37.90 | 42.50 | 42.50 | 12.95% | 789,447 |