Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
5.81
-0.18 (-3.01%)
At close: Nov 14, 2025, 4:00 PM EST
5.95
+0.14 (2.41%)
After-hours: Nov 14, 2025, 8:00 PM EST
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.50 | 6.24 | 5.23 | 5.81 | 5.81 | -2.92% | 14,312,565 |
| Nov 13, 2025 | 7.05 | 7.08 | 5.79 | 5.99 | 5.99 | -16.76% | 13,768,723 |
| Nov 12, 2025 | 8.30 | 8.38 | 7.15 | 7.19 | 7.19 | -6.62% | 11,360,188 |
| Nov 11, 2025 | 9.52 | 9.75 | 7.61 | 7.70 | 7.70 | -32.69% | 19,693,126 |
| Nov 10, 2025 | 12.38 | 12.39 | 10.82 | 11.44 | 11.44 | 3.16% | 8,675,082 |
| Nov 7, 2025 | 10.84 | 11.38 | 10.19 | 11.09 | 11.09 | -5.62% | 7,496,127 |
| Nov 6, 2025 | 13.84 | 13.95 | 11.07 | 11.75 | 11.75 | -13.16% | 7,625,834 |
| Nov 5, 2025 | 14.38 | 14.48 | 12.96 | 13.53 | 13.53 | -1.10% | 5,432,290 |
| Nov 4, 2025 | 14.87 | 15.80 | 13.66 | 13.68 | 13.68 | -17.69% | 5,482,985 |
| Nov 3, 2025 | 18.72 | 18.72 | 16.51 | 16.62 | 16.62 | -11.08% | 4,455,972 |
| Oct 31, 2025 | 18.73 | 19.96 | 18.29 | 18.69 | 18.69 | 4.06% | 5,177,017 |
| Oct 30, 2025 | 19.32 | 19.73 | 17.79 | 17.96 | 17.96 | -12.73% | 5,250,443 |
| Oct 29, 2025 | 19.93 | 20.66 | 18.92 | 20.58 | 20.58 | 7.97% | 4,955,591 |
| Oct 28, 2025 | 19.65 | 21.10 | 19.03 | 19.06 | 19.06 | -1.90% | 6,237,164 |
| Oct 27, 2025 | 19.26 | 19.71 | 18.54 | 19.43 | 19.43 | 5.08% | 3,820,219 |
| Oct 24, 2025 | 17.15 | 18.63 | 16.82 | 18.49 | 18.49 | 14.77% | 5,230,111 |
| Oct 23, 2025 | 15.17 | 16.49 | 14.81 | 16.11 | 16.11 | 2.68% | 3,501,673 |
| Oct 22, 2025 | 16.12 | 16.45 | 13.73 | 15.69 | 15.69 | -5.42% | 7,115,574 |
| Oct 21, 2025 | 16.24 | 16.91 | 15.10 | 16.59 | 16.59 | -3.77% | 6,150,409 |
| Oct 20, 2025 | 20.35 | 20.45 | 17.06 | 17.24 | 17.24 | -13.41% | 8,689,287 |
| 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 |