T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
7.68
-1.04 (-11.93%)
May 15, 2026, 4:00 PM EDT - Market closed
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10.29 | 10.65 | 9.44 | 10.20 | 10.20 | 1.19% | 721,851 |
| Apr 15, 2026 | 10.25 | 10.51 | 9.26 | 10.08 | 10.08 | 2.23% | 2,013,725 |
| Apr 14, 2026 | 9.50 | 10.11 | 9.17 | 9.86 | 9.86 | 12.69% | 3,387,905 |
| Apr 13, 2026 | 7.84 | 9.28 | 7.82 | 8.75 | 8.75 | 16.36% | 2,632,899 |
| Apr 10, 2026 | 6.37 | 8.03 | 6.34 | 7.52 | 7.52 | 21.49% | 3,380,575 |
| Apr 9, 2026 | 5.97 | 6.56 | 5.25 | 6.19 | 6.19 | 7.09% | 4,749,941 |
| Apr 8, 2026 | 6.17 | 6.39 | 5.62 | 5.78 | 5.78 | 8.95% | 1,513,489 |
| Apr 7, 2026 | 4.72 | 5.32 | 4.72 | 5.31 | 5.31 | 10.29% | 1,165,633 |
| Apr 6, 2026 | 4.86 | 4.97 | 4.64 | 4.81 | 4.81 | -3.22% | 820,591 |
| Apr 2, 2026 | 4.18 | 4.99 | 4.00 | 4.97 | 4.97 | 9.59% | 1,563,707 |
| Apr 1, 2026 | 4.64 | 4.77 | 4.35 | 4.54 | 4.54 | 2.37% | 1,275,549 |
| Mar 31, 2026 | 3.97 | 4.44 | 3.91 | 4.43 | 4.43 | 23.74% | 2,251,238 |
| Mar 30, 2026 | 4.27 | 4.27 | 3.35 | 3.58 | 3.58 | -15.17% | 1,618,373 |
| Mar 27, 2026 | 4.66 | 4.75 | 4.02 | 4.22 | 4.22 | -13.70% | 1,503,768 |
| Mar 26, 2026 | 5.75 | 5.94 | 4.88 | 4.89 | 4.89 | -16.41% | 1,457,983 |
| Mar 25, 2026 | 5.55 | 6.00 | 5.51 | 5.85 | 5.85 | 10.38% | 781,477 |
| Mar 24, 2026 | 5.27 | 5.46 | 4.91 | 5.30 | 5.30 | 3.11% | 1,630,199 |
| Mar 23, 2026 | 5.11 | 5.55 | 4.96 | 5.14 | 5.14 | 0.98% | 3,295,311 |
| Mar 20, 2026 | 4.92 | 5.28 | 4.62 | 5.09 | 5.09 | 1.80% | 1,532,016 |
| Mar 19, 2026 | 4.92 | 5.10 | 4.77 | 5.00 | 5.00 | -4.94% | 1,473,618 |
| Mar 18, 2026 | 5.02 | 5.58 | 4.94 | 5.26 | 5.26 | 1.35% | 1,078,682 |
| Mar 17, 2026 | 5.44 | 5.57 | 5.12 | 5.19 | 5.19 | -8.95% | 2,270,595 |
| Mar 16, 2026 | 5.65 | 5.95 | 5.19 | 5.70 | 5.70 | 12.43% | 2,329,406 |
| Mar 13, 2026 | 5.08 | 5.50 | 4.89 | 5.07 | 5.07 | 2.01% | 1,425,789 |
| Mar 12, 2026 | 4.89 | 5.26 | 4.77 | 4.97 | 4.97 | -4.61% | 1,439,049 |
| Mar 11, 2026 | 4.85 | 5.32 | 4.74 | 5.21 | 5.21 | 18.41% | 2,516,826 |
| Mar 10, 2026 | 4.42 | 4.50 | 4.26 | 4.40 | 4.40 | 1.50% | 1,084,580 |
| Mar 9, 2026 | 3.99 | 4.34 | 3.92 | 4.34 | 4.34 | 3.46% | 2,373,580 |
| Mar 6, 2026 | 4.19 | 4.75 | 4.05 | 4.19 | 4.19 | -4.77% | 1,524,397 |