T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
5.61
-0.10 (-1.75%)
At close: Jun 29, 2026, 4:00 PM EDT
5.59
-0.02 (-0.36%)
Pre-market: Jun 30, 2026, 8:40 AM EDT
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.41 | 7.81 | 7.05 | 7.49 | 7.49 | -5.07% | 1,791,587 |
| Jun 3, 2026 | 9.34 | 9.55 | 7.83 | 7.89 | 7.89 | -14.05% | 4,323,786 |
| Jun 2, 2026 | 10.93 | 11.21 | 9.11 | 9.18 | 9.18 | -8.75% | 2,519,948 |
| Jun 1, 2026 | 8.61 | 10.50 | 8.61 | 10.06 | 10.06 | 28.15% | 3,057,620 |
| May 29, 2026 | 7.68 | 7.98 | 6.87 | 7.85 | 7.85 | 4.67% | 2,119,557 |
| May 28, 2026 | 7.65 | 7.98 | 7.06 | 7.50 | 7.50 | 4.90% | 2,222,749 |
| May 27, 2026 | 7.28 | 7.31 | 6.51 | 7.15 | 7.15 | -2.99% | 2,300,951 |
| May 26, 2026 | 7.71 | 7.82 | 7.26 | 7.37 | 7.37 | 0.41% | 1,451,066 |
| May 22, 2026 | 7.87 | 7.93 | 7.24 | 7.34 | 7.34 | -3.67% | 1,502,237 |
| May 21, 2026 | 7.43 | 7.75 | 7.05 | 7.62 | 7.62 | 12.06% | 2,906,072 |
| May 20, 2026 | 6.85 | 6.98 | 6.39 | 6.80 | 6.80 | 3.26% | 1,426,605 |
| May 19, 2026 | 6.40 | 6.80 | 5.93 | 6.59 | 6.59 | -8.12% | 2,210,804 |
| May 18, 2026 | 7.63 | 7.63 | 6.42 | 7.17 | 7.17 | -6.68% | 2,252,531 |
| May 15, 2026 | 7.95 | 8.10 | 7.53 | 7.68 | 7.68 | -11.93% | 1,618,626 |
| May 14, 2026 | 8.30 | 9.30 | 8.10 | 8.72 | 8.72 | 5.19% | 2,012,168 |
| May 13, 2026 | 8.53 | 8.53 | 7.56 | 8.29 | 8.29 | 6.56% | 1,629,258 |
| May 12, 2026 | 8.28 | 8.29 | 6.75 | 7.78 | 7.78 | -11.99% | 2,601,497 |
| May 11, 2026 | 8.48 | 9.57 | 8.39 | 8.84 | 8.84 | 1.49% | 1,678,645 |
| May 8, 2026 | 9.57 | 10.41 | 8.14 | 8.71 | 8.71 | -23.86% | 3,565,729 |
| May 7, 2026 | 12.02 | 12.27 | 10.72 | 11.44 | 11.44 | -12.80% | 1,905,273 |
| May 6, 2026 | 11.97 | 13.15 | 11.80 | 13.12 | 13.12 | 15.70% | 944,220 |
| May 5, 2026 | 10.93 | 11.59 | 10.41 | 11.34 | 11.34 | 3.66% | 804,653 |
| May 4, 2026 | 10.21 | 11.63 | 10.20 | 10.94 | 10.94 | 11.07% | 1,153,846 |
| May 1, 2026 | 9.08 | 10.26 | 8.94 | 9.85 | 9.85 | 13.35% | 883,929 |
| Apr 30, 2026 | 9.58 | 9.75 | 8.64 | 8.69 | 8.69 | -4.51% | 877,518 |
| Apr 29, 2026 | 8.23 | 9.29 | 8.06 | 9.10 | 9.10 | 16.52% | 900,952 |
| Apr 28, 2026 | 7.50 | 8.53 | 7.42 | 7.81 | 7.81 | -11.65% | 1,124,080 |
| Apr 27, 2026 | 8.49 | 8.96 | 7.77 | 8.84 | 8.84 | 3.27% | 872,959 |
| Apr 24, 2026 | 10.36 | 10.39 | 7.96 | 8.56 | 8.56 | -12.38% | 1,226,975 |
| Apr 23, 2026 | 10.57 | 10.95 | 9.56 | 9.77 | 9.77 | -8.78% | 563,311 |
| Apr 22, 2026 | 9.91 | 11.06 | 9.85 | 10.71 | 10.71 | 12.97% | 1,052,545 |
| Apr 21, 2026 | 10.00 | 10.40 | 9.24 | 9.48 | 9.48 | -3.56% | 516,080 |
| Apr 20, 2026 | 9.61 | 9.95 | 8.72 | 9.83 | 9.83 | 1.03% | 717,822 |
| Apr 17, 2026 | 10.36 | 10.40 | 9.61 | 9.73 | 9.73 | -4.61% | 710,594 |