Skip to main content
logo
Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
16.04
-1.77 (-9.94%)
At close: Sep 26, 2025, 4:00 PM EDT
16.10
+0.06 (0.37%)
After-hours: Sep 26, 2025, 8:00 PM EDT

CWVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.2818.5615.8216.0416.04-9.94%9,563,322
Sep 25, 202518.8021.4417.5717.8117.81-10.14%19,062,488
Sep 24, 202519.6019.8817.0619.8219.823.66%12,061,990
Sep 23, 202520.6920.6917.9219.1219.12-3.19%9,627,391
Sep 22, 202517.1720.6815.9819.7519.7513.18%17,086,419
Sep 19, 202516.7318.7016.6917.4517.455.76%11,326,597
Sep 18, 202516.8916.9115.6816.5016.500.61%9,097,075
Sep 17, 202516.0516.6414.7116.4016.403.47%7,660,884
Sep 16, 202516.6017.7414.8415.8515.85-2.64%6,680,287
Sep 15, 202516.4516.6315.2016.2816.2815.05%9,296,803
Sep 12, 202514.7614.9812.1714.1514.15-1.46%10,629,809
Sep 11, 202515.7315.9414.1914.3614.36-7.59%9,320,240
Sep 10, 202513.9917.2513.6515.5415.5433.62%17,014,268
Sep 9, 202511.6112.2510.9111.6311.6314.47%11,679,374
Sep 8, 20259.2010.709.1410.1610.1610.20%7,140,307
Sep 5, 20259.539.538.329.229.223.71%6,778,030
Sep 4, 20259.209.398.468.898.89-5.53%6,111,871
Sep 3, 202510.3010.309.179.419.41-7.65%6,342,172
Sep 2, 202511.0911.129.5910.1910.19-18.74%10,842,164
Aug 29, 202512.0312.5810.9212.5412.540.08%7,299,230
Aug 28, 202512.1113.1411.8512.5312.5313.29%12,856,835
Aug 27, 202510.4911.2910.2311.0611.0610.27%8,051,478
Aug 26, 202510.0210.729.7510.0310.03-2.53%4,538,163
Aug 25, 202510.4610.519.6610.2910.29-3.38%4,263,173
Aug 22, 20259.9111.559.3910.6510.657.58%10,758,707
Aug 21, 202510.5210.999.859.909.90-2.08%6,145,501
Aug 20, 20259.7110.118.7510.1110.11-3.16%7,576,812
Aug 19, 202511.2411.309.4310.4410.44-8.58%8,507,065
Aug 18, 202512.7012.9911.3111.4211.42-4.83%6,611,248
Aug 15, 202511.0512.5110.8012.0012.00-0.41%9,255,981
Aug 14, 202516.2716.8111.8012.0512.05-30.19%8,640,565
Aug 13, 202522.6023.5517.0917.2617.26-41.47%5,373,460
Aug 12, 202524.5129.4922.2529.4929.4914.75%3,248,573
Aug 11, 202523.5726.2022.2525.7025.7015.87%1,821,414
Aug 8, 202521.5222.5019.5322.1822.1815.52%1,783,110
Aug 7, 202517.7119.3017.5219.2019.2018.52%2,385,934
Aug 6, 202516.3116.5714.7616.2016.20-1.94%987,306
Aug 5, 202514.9117.3014.6716.5216.5211.62%1,592,769
Aug 4, 202515.0015.1513.5914.8014.803.14%1,742,221
Aug 1, 202514.4915.7514.0014.3514.35-16.62%1,589,733
Jul 31, 202516.8018.6516.4217.2117.2121.37%2,352,144
Jul 30, 202515.8915.9513.5514.1814.18-9.10%2,143,754
Jul 29, 202515.6916.9814.9315.6015.60-1.95%1,596,985
Jul 28, 202517.2517.8815.7615.9115.91-9.24%770,539
Jul 25, 202518.7718.8017.0517.5317.53-6.71%624,648
Jul 24, 202520.6820.6818.6818.7918.79-9.14%854,152
Jul 23, 202522.7322.7320.3120.6820.68-4.39%593,482
Jul 22, 202520.5322.3419.3521.6321.637.40%536,729
Jul 21, 202520.4922.8819.8020.1420.143.81%770,352
Jul 18, 202522.6622.6619.0519.4019.40-13.78%844,892