Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
9.22
+0.33 (3.71%)
Sep 5, 2025, 4:00 PM - Market closed
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 17.71 | 19.30 | 17.52 | 19.20 | 19.20 | 18.52% | 2,385,934 |
| Aug 6, 2025 | 16.31 | 16.57 | 14.76 | 16.20 | 16.20 | -1.94% | 987,306 |
| Aug 5, 2025 | 14.91 | 17.30 | 14.67 | 16.52 | 16.52 | 11.62% | 1,592,769 |
| Aug 4, 2025 | 15.00 | 15.15 | 13.59 | 14.80 | 14.80 | 3.14% | 1,742,221 |
| Aug 1, 2025 | 14.49 | 15.75 | 14.00 | 14.35 | 14.35 | -16.62% | 1,589,733 |
| Jul 31, 2025 | 16.80 | 18.65 | 16.42 | 17.21 | 17.21 | 21.37% | 2,352,144 |
| Jul 30, 2025 | 15.89 | 15.95 | 13.55 | 14.18 | 14.18 | -9.10% | 2,143,754 |
| Jul 29, 2025 | 15.69 | 16.98 | 14.93 | 15.60 | 15.60 | -1.95% | 1,596,985 |
| Jul 28, 2025 | 17.25 | 17.88 | 15.76 | 15.91 | 15.91 | -9.24% | 770,539 |
| Jul 25, 2025 | 18.77 | 18.80 | 17.05 | 17.53 | 17.53 | -6.71% | 624,648 |
| Jul 24, 2025 | 20.68 | 20.68 | 18.68 | 18.79 | 18.79 | -9.14% | 854,152 |
| Jul 23, 2025 | 22.73 | 22.73 | 20.31 | 20.68 | 20.68 | -4.39% | 593,482 |
| Jul 22, 2025 | 20.53 | 22.34 | 19.35 | 21.63 | 21.63 | 7.40% | 536,729 |
| Jul 21, 2025 | 20.49 | 22.88 | 19.80 | 20.14 | 20.14 | 3.81% | 770,352 |
| Jul 18, 2025 | 22.66 | 22.66 | 19.05 | 19.40 | 19.40 | -13.78% | 844,892 |
| Jul 17, 2025 | 25.55 | 25.55 | 22.13 | 22.50 | 22.50 | -14.12% | 589,573 |
| Jul 16, 2025 | 26.40 | 27.65 | 25.00 | 26.20 | 26.20 | 3.64% | 358,661 |
| Jul 15, 2025 | 26.81 | 27.45 | 25.23 | 25.28 | 25.28 | 11.86% | 486,432 |
| Jul 14, 2025 | 22.13 | 23.74 | 21.98 | 22.60 | 22.60 | 9.94% | 254,525 |