Corgi CRWV 2x Daily ETF (CRWX)
BATS: CRWX · Real-Time Price · USD
19.72
+0.64 (3.33%)
At close: Sep 22, 2026, 4:00 PM EDT
19.51
-0.21 (-1.04%)
Pre-market: Sep 23, 2026, 8:01 AM EDT
CRWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.84 | 20.70 | 19.23 | 19.72 | 19.72 | 3.33% | 12,037 |
| Sep 21, 2026 | 17.40 | 19.88 | 17.30 | 19.08 | 19.08 | 10.23% | 41,629 |
| Sep 18, 2026 | 17.17 | 17.38 | 16.74 | 17.31 | 17.31 | 3.10% | 84,298 |
| Sep 17, 2026 | 17.58 | 17.87 | 16.10 | 16.79 | 16.79 | -8.73% | 76,354 |
| Sep 16, 2026 | 18.50 | 19.19 | 18.07 | 18.40 | 18.40 | 6.46% | 7,857 |
| Sep 15, 2026 | 18.38 | 18.57 | 17.20 | 17.28 | 17.28 | -5.37% | 41,193 |
| Sep 14, 2026 | 18.00 | 19.48 | 18.00 | 18.26 | 18.26 | -12.96% | 17,160 |
| Sep 11, 2026 | 22.21 | 22.21 | 20.74 | 20.98 | 20.98 | -1.55% | 29,234 |
| Sep 10, 2026 | 21.79 | 22.25 | 21.15 | 21.31 | 21.31 | -11.58% | 19,716 |
| Sep 9, 2026 | 26.19 | 27.24 | 24.07 | 24.10 | 24.10 | -10.00% | 33,868 |
| Sep 8, 2026 | 24.79 | 28.81 | 24.17 | 26.78 | 26.78 | 22.73% | 50,274 |
| Sep 4, 2026 | 20.11 | 21.85 | 20.03 | 21.82 | 21.82 | 11.82% | 21,665 |
| Sep 3, 2026 | 17.55 | 19.53 | 17.55 | 19.51 | 19.51 | 8.29% | 18,548 |
| Sep 2, 2026 | 17.78 | 18.64 | 17.38 | 18.02 | 18.02 | -1.37% | 17,733 |
| Sep 1, 2026 | 18.04 | 18.55 | 17.90 | 18.27 | 18.27 | -7.12% | 11,579 |
| Aug 31, 2026 | 19.01 | 19.73 | 18.61 | 19.67 | 19.67 | 1.18% | 7,003 |
| Aug 28, 2026 | 19.67 | 20.33 | 19.10 | 19.44 | 19.44 | -6.54% | 32,741 |
| Aug 27, 2026 | 22.07 | 23.03 | 20.69 | 20.80 | 20.80 | -2.75% | 29,995 |
| Aug 26, 2026 | 21.35 | 21.81 | 21.35 | 21.39 | 21.39 | 0.18% | 2,227 |
| Aug 25, 2026 | 21.30 | 22.10 | 21.19 | 21.35 | 21.35 | 0.87% | 7,753 |
| Aug 24, 2026 | 19.89 | 21.34 | 19.23 | 21.17 | 21.17 | -0.91% | 24,444 |
| Aug 21, 2026 | 22.89 | 23.15 | 21.32 | 21.36 | 21.36 | -4.34% | 9,445 |
| Aug 20, 2026 | 23.72 | 23.93 | 21.81 | 22.33 | 22.33 | -1.59% | 11,361 |
| Aug 19, 2026 | 24.36 | 24.36 | 22.08 | 22.69 | 22.69 | -6.09% | 17,862 |
| Aug 18, 2026 | 27.90 | 28.42 | 24.16 | 24.16 | 24.16 | -23.99% | 24,517 |
| Aug 17, 2026 | 30.50 | 33.79 | 30.19 | 31.79 | 31.79 | 2.25% | 54,236 |
| Aug 14, 2026 | 32.43 | 34.03 | 30.21 | 31.09 | 31.09 | -1.18% | 21,520 |
| Aug 13, 2026 | 32.74 | 39.84 | 31.46 | 31.46 | 31.46 | -4.61% | 68,981 |
| Aug 12, 2026 | 32.46 | 33.50 | 31.84 | 32.98 | 32.98 | 40.64% | 24,021 |
| Aug 11, 2026 | 24.99 | 25.22 | 22.46 | 23.45 | 23.45 | 2.67% | 18,889 |
| Aug 10, 2026 | 23.72 | 24.62 | 22.84 | 22.84 | 22.84 | -5.14% | 28,853 |
| Aug 7, 2026 | 23.69 | 24.10 | 21.67 | 24.08 | 24.08 | 12.74% | 26,678 |
| Aug 6, 2026 | 21.84 | 23.06 | 21.36 | 21.36 | 21.36 | -9.88% | 21,021 |
| Aug 5, 2026 | 24.75 | 25.09 | 23.70 | 23.70 | 23.70 | -4.51% | 4,180 |
| Aug 4, 2026 | 22.82 | 25.63 | 22.82 | 24.82 | 24.82 | 14.38% | 37,429 |
| Aug 3, 2026 | 16.33 | 22.39 | 16.33 | 21.70 | 21.70 | 37.85% | 48,704 |
| Jul 31, 2026 | 16.52 | 16.52 | 14.88 | 15.74 | 15.74 | -5.28% | 5,804 |
| Jul 30, 2026 | 13.10 | 17.33 | 13.10 | 16.62 | 16.62 | 40.01% | 13,079 |
| Jul 29, 2026 | 13.67 | 13.67 | 11.75 | 11.87 | 11.87 | -17.19% | 13,649 |
| Jul 28, 2026 | 14.99 | 14.99 | 13.32 | 14.33 | 14.33 | -10.40% | 9,613 |
| Jul 27, 2026 | 17.05 | 17.05 | 15.62 | 16.00 | 16.00 | -2.47% | 10,552 |
| Jul 24, 2026 | 19.00 | 19.00 | 16.40 | 16.40 | 16.40 | -23.28% | 25,825 |
| Jul 23, 2026 | 21.58 | 22.89 | 21.33 | 21.38 | 21.38 | -3.97% | 2,309 |
| Jul 22, 2026 | 21.89 | 24.06 | 21.86 | 22.27 | 22.26 | 8.65% | 128,752 |
| Jul 21, 2026 | 19.32 | 20.87 | 19.32 | 20.49 | 20.49 | 16.61% | 17,375 |
| Jul 20, 2026 | 18.50 | 19.97 | 17.57 | 17.57 | 17.57 | -0.08% | 2,010 |
| Jul 17, 2026 | 17.25 | 17.93 | 15.88 | 17.59 | 17.59 | 1.04% | 2,142 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.27 | 17.41 | 17.41 | -10.86% | 3,708 |
| Jul 15, 2026 | 20.59 | 20.59 | 18.50 | 19.53 | 19.53 | -6.99% | 9,217 |
| Jul 14, 2026 | 22.20 | 22.66 | 20.70 | 20.99 | 20.99 | -8.01% | 10,004 |