Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
19.91
-1.56 (-7.27%)
Oct 17, 2025, 4:00 PM EDT - Market closed
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.46 | 20.46 | 17.76 | 19.91 | 19.91 | -7.27% | 8,963,996 |
| Oct 16, 2025 | 21.31 | 24.07 | 20.33 | 21.47 | 21.47 | 3.42% | 11,422,806 |
| Oct 15, 2025 | 20.93 | 21.40 | 19.39 | 20.76 | 20.76 | 7.62% | 6,229,678 |
| Oct 14, 2025 | 20.55 | 20.90 | 18.20 | 19.29 | 19.29 | -10.57% | 7,120,490 |
| Oct 13, 2025 | 21.90 | 22.29 | 19.98 | 21.57 | 21.57 | 4.71% | 5,351,401 |
| Oct 10, 2025 | 23.00 | 25.20 | 20.23 | 20.60 | 20.60 | -6.62% | 14,131,575 |
| Oct 9, 2025 | 21.09 | 22.28 | 20.11 | 22.06 | 22.06 | 4.20% | 6,911,824 |
| Oct 8, 2025 | 18.95 | 21.39 | 18.73 | 21.17 | 21.17 | 17.03% | 9,976,989 |
| Oct 7, 2025 | 20.20 | 20.85 | 17.35 | 18.09 | 18.09 | -7.80% | 9,272,618 |
| Oct 6, 2025 | 20.58 | 22.58 | 19.50 | 19.62 | 19.62 | -0.61% | 7,743,834 |
| Oct 3, 2025 | 20.80 | 21.55 | 18.63 | 19.74 | 19.74 | -5.10% | 7,145,913 |
| Oct 2, 2025 | 21.56 | 21.58 | 19.75 | 20.80 | 20.80 | 1.61% | 7,863,375 |
| Oct 1, 2025 | 20.09 | 20.65 | 19.10 | 20.47 | 20.47 | 0.24% | 7,613,151 |
| Sep 30, 2025 | 20.23 | 22.00 | 19.46 | 20.42 | 20.42 | 22.94% | 14,620,951 |
| Sep 29, 2025 | 16.13 | 17.65 | 16.05 | 16.61 | 16.61 | 3.55% | 5,359,752 |
| Sep 26, 2025 | 18.28 | 18.56 | 15.82 | 16.04 | 16.04 | -9.94% | 9,563,322 |
| Sep 25, 2025 | 18.80 | 21.44 | 17.57 | 17.81 | 17.81 | -10.14% | 19,062,488 |
| Sep 24, 2025 | 19.60 | 19.88 | 17.06 | 19.82 | 19.82 | 3.66% | 12,061,990 |
| Sep 23, 2025 | 20.69 | 20.69 | 17.92 | 19.12 | 19.12 | -3.19% | 9,627,391 |
| Sep 22, 2025 | 17.17 | 20.68 | 15.98 | 19.75 | 19.75 | 13.18% | 17,086,419 |
| Sep 19, 2025 | 16.73 | 18.70 | 16.69 | 17.45 | 17.45 | 5.76% | 11,326,597 |
| Sep 18, 2025 | 16.89 | 16.91 | 15.68 | 16.50 | 16.50 | 0.61% | 9,097,075 |
| Sep 17, 2025 | 16.05 | 16.64 | 14.71 | 16.40 | 16.40 | 3.47% | 7,660,884 |
| Sep 16, 2025 | 16.60 | 17.74 | 14.84 | 15.85 | 15.85 | -2.64% | 6,680,287 |
| Sep 15, 2025 | 16.45 | 16.63 | 15.20 | 16.28 | 16.28 | 15.05% | 9,296,803 |
| Sep 12, 2025 | 14.76 | 14.98 | 12.17 | 14.15 | 14.15 | -1.46% | 10,629,809 |
| Sep 11, 2025 | 15.73 | 15.94 | 14.19 | 14.36 | 14.36 | -7.59% | 9,320,240 |
| Sep 10, 2025 | 13.99 | 17.25 | 13.65 | 15.54 | 15.54 | 33.62% | 17,014,268 |
| Sep 9, 2025 | 11.61 | 12.25 | 10.91 | 11.63 | 11.63 | 14.47% | 11,679,374 |
| Sep 8, 2025 | 9.20 | 10.70 | 9.14 | 10.16 | 10.16 | 10.20% | 7,140,307 |
| Sep 5, 2025 | 9.53 | 9.53 | 8.32 | 9.22 | 9.22 | 3.71% | 6,778,030 |
| Sep 4, 2025 | 9.20 | 9.39 | 8.46 | 8.89 | 8.89 | -5.53% | 6,111,871 |
| Sep 3, 2025 | 10.30 | 10.30 | 9.17 | 9.41 | 9.41 | -7.65% | 6,342,172 |
| Sep 2, 2025 | 11.09 | 11.12 | 9.59 | 10.19 | 10.19 | -18.74% | 10,842,164 |
| Aug 29, 2025 | 12.03 | 12.58 | 10.92 | 12.54 | 12.54 | 0.08% | 7,299,230 |
| Aug 28, 2025 | 12.11 | 13.14 | 11.85 | 12.53 | 12.53 | 13.29% | 12,856,835 |
| Aug 27, 2025 | 10.49 | 11.29 | 10.23 | 11.06 | 11.06 | 10.27% | 8,051,478 |
| Aug 26, 2025 | 10.02 | 10.72 | 9.75 | 10.03 | 10.03 | -2.53% | 4,538,163 |
| Aug 25, 2025 | 10.46 | 10.51 | 9.66 | 10.29 | 10.29 | -3.38% | 4,263,173 |
| Aug 22, 2025 | 9.91 | 11.55 | 9.39 | 10.65 | 10.65 | 7.58% | 10,758,707 |
| Aug 21, 2025 | 10.52 | 10.99 | 9.85 | 9.90 | 9.90 | -2.08% | 6,145,501 |
| Aug 20, 2025 | 9.71 | 10.11 | 8.75 | 10.11 | 10.11 | -3.16% | 7,576,812 |
| Aug 19, 2025 | 11.24 | 11.30 | 9.43 | 10.44 | 10.44 | -8.58% | 8,507,065 |
| Aug 18, 2025 | 12.70 | 12.99 | 11.31 | 11.42 | 11.42 | -4.83% | 6,611,248 |
| Aug 15, 2025 | 11.05 | 12.51 | 10.80 | 12.00 | 12.00 | -0.41% | 9,255,981 |
| Aug 14, 2025 | 16.27 | 16.81 | 11.80 | 12.05 | 12.05 | -30.19% | 8,640,565 |
| Aug 13, 2025 | 22.60 | 23.55 | 17.09 | 17.26 | 17.26 | -41.47% | 5,373,460 |
| Aug 12, 2025 | 24.51 | 29.49 | 22.25 | 29.49 | 29.49 | 14.75% | 3,248,573 |
| Aug 11, 2025 | 23.57 | 26.20 | 22.25 | 25.70 | 25.70 | 15.87% | 1,821,414 |
| Aug 8, 2025 | 21.52 | 22.50 | 19.53 | 22.18 | 22.18 | 15.52% | 1,783,110 |