T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
2.520
-0.310 (-10.95%)
Jul 28, 2026, 12:42 PM EDT - Market open
CRWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |