Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
20.86
-0.73 (-3.38%)
At close: Apr 6, 2026, 4:00 PM EDT
20.96
+0.10 (0.48%)
Pre-market: Apr 7, 2026, 5:49 AM EDT
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 21.63 | 22.37 | 20.21 | 20.86 | 20.86 | -3.38% | 136,820 |
| Apr 2, 2026 | 18.22 | 21.68 | 17.41 | 21.59 | 21.59 | 9.37% | 1,790,349 |
| Apr 1, 2026 | 20.15 | 20.70 | 18.89 | 19.74 | 19.74 | 2.65% | 1,717,109 |
| Mar 31, 2026 | 17.22 | 19.25 | 16.93 | 19.23 | 19.23 | 23.82% | 2,454,664 |
| Mar 30, 2026 | 18.60 | 18.60 | 14.55 | 15.53 | 15.53 | -15.32% | 2,030,529 |
| Mar 27, 2026 | 20.37 | 20.53 | 17.48 | 18.34 | 18.34 | -13.49% | 1,654,225 |
| Mar 26, 2026 | 24.89 | 25.82 | 21.11 | 21.20 | 21.20 | -16.40% | 1,430,132 |
| Mar 25, 2026 | 24.20 | 26.03 | 23.86 | 25.36 | 25.36 | 10.50% | 1,552,694 |
| Mar 24, 2026 | 22.88 | 23.71 | 21.33 | 22.95 | 22.95 | 2.59% | 1,490,540 |
| Mar 23, 2026 | 22.14 | 24.13 | 21.49 | 22.37 | 22.37 | 1.08% | 1,531,690 |
| Mar 20, 2026 | 21.30 | 22.96 | 20.00 | 22.13 | 22.13 | 2.03% | 1,638,297 |
| Mar 19, 2026 | 21.37 | 22.20 | 20.66 | 21.69 | 21.69 | -5.16% | 1,103,757 |
| Mar 18, 2026 | 21.84 | 24.19 | 21.36 | 22.87 | 22.87 | 1.83% | 1,255,032 |
| Mar 17, 2026 | 23.62 | 24.20 | 22.20 | 22.46 | 22.46 | -9.03% | 1,307,031 |
| Mar 16, 2026 | 24.76 | 25.95 | 22.50 | 24.69 | 24.69 | 12.13% | 1,951,397 |
| Mar 13, 2026 | 22.09 | 23.85 | 21.23 | 22.02 | 22.02 | 2.71% | 1,278,501 |
| Mar 12, 2026 | 21.41 | 22.80 | 20.70 | 21.44 | 21.44 | -5.13% | 1,201,327 |
| Mar 11, 2026 | 21.05 | 23.09 | 20.50 | 22.60 | 22.60 | 18.64% | 2,561,792 |
| Mar 10, 2026 | 19.01 | 19.51 | 18.45 | 19.05 | 19.05 | 1.17% | 1,471,141 |
| Mar 9, 2026 | 17.38 | 18.83 | 17.00 | 18.83 | 18.83 | 3.80% | 1,543,919 |
| Mar 6, 2026 | 18.16 | 20.60 | 17.53 | 18.14 | 18.14 | -4.73% | 2,169,950 |
| Mar 5, 2026 | 20.27 | 21.10 | 18.20 | 19.04 | 19.04 | -11.40% | 1,957,830 |
| Mar 4, 2026 | 20.69 | 22.14 | 19.73 | 21.49 | 21.49 | 14.80% | 2,359,751 |
| Mar 3, 2026 | 19.36 | 19.57 | 16.91 | 18.72 | 18.72 | -10.94% | 2,602,228 |
| Mar 2, 2026 | 20.10 | 22.22 | 19.65 | 21.02 | 21.02 | -3.75% | 2,182,694 |
| Feb 27, 2026 | 25.14 | 25.30 | 19.13 | 21.84 | 21.84 | -37.46% | 4,865,468 |
| Feb 26, 2026 | 35.45 | 36.93 | 32.88 | 34.92 | 34.92 | -0.34% | 1,528,496 |
| Feb 25, 2026 | 37.32 | 38.88 | 34.86 | 35.04 | 35.04 | -2.53% | 1,055,140 |
| Feb 24, 2026 | 30.48 | 35.97 | 30.31 | 35.95 | 35.95 | 18.61% | 1,189,764 |
| Feb 23, 2026 | 27.96 | 31.95 | 27.56 | 30.31 | 30.31 | 3.31% | 1,279,198 |
| Feb 20, 2026 | 32.74 | 32.74 | 25.89 | 29.34 | 29.34 | -16.36% | 2,863,210 |
| Feb 19, 2026 | 33.38 | 35.74 | 32.53 | 35.08 | 35.08 | 3.45% | 611,273 |
| Feb 18, 2026 | 30.95 | 35.00 | 28.50 | 33.91 | 33.91 | 9.74% | 1,016,619 |
| Feb 17, 2026 | 32.25 | 34.00 | 29.58 | 30.90 | 30.90 | -10.28% | 783,092 |
| Feb 13, 2026 | 33.10 | 37.83 | 31.00 | 34.44 | 34.44 | 0.15% | 1,158,898 |
| Feb 12, 2026 | 33.25 | 35.60 | 30.66 | 34.39 | 34.39 | 1.72% | 1,055,834 |
| Feb 11, 2026 | 34.35 | 35.68 | 29.30 | 33.81 | 33.81 | -0.50% | 1,168,189 |
| Feb 10, 2026 | 33.66 | 35.50 | 33.00 | 33.98 | 33.98 | -3.38% | 976,479 |
| Feb 9, 2026 | 30.51 | 35.90 | 29.69 | 35.17 | 35.17 | 15.01% | 1,376,496 |
| Feb 6, 2026 | 23.67 | 30.88 | 23.11 | 30.58 | 30.58 | 40.99% | 1,925,014 |
| Feb 5, 2026 | 25.50 | 26.39 | 21.30 | 21.69 | 21.69 | -18.15% | 1,870,972 |
| Feb 4, 2026 | 31.30 | 33.50 | 25.76 | 26.50 | 26.50 | -18.03% | 1,642,104 |
| Feb 3, 2026 | 32.81 | 33.61 | 27.82 | 32.33 | 32.33 | 2.63% | 1,520,978 |
| Feb 2, 2026 | 34.24 | 35.68 | 31.15 | 31.50 | 31.50 | -8.95% | 910,861 |
| Jan 30, 2026 | 39.34 | 39.43 | 34.10 | 34.60 | 34.60 | -12.97% | 986,405 |
| Jan 29, 2026 | 43.79 | 45.60 | 36.81 | 39.75 | 39.75 | -12.19% | 1,368,806 |
| Jan 28, 2026 | 52.22 | 52.59 | 42.45 | 45.27 | 45.27 | -5.25% | 1,901,497 |
| Jan 27, 2026 | 43.48 | 50.07 | 42.15 | 47.78 | 47.78 | 21.42% | 2,528,607 |
| Jan 26, 2026 | 42.20 | 47.10 | 39.18 | 39.35 | 39.35 | 11.47% | 2,759,432 |
| Jan 23, 2026 | 33.56 | 37.47 | 30.91 | 35.30 | 35.30 | 2.59% | 1,601,323 |