Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
36.69
+2.00 (5.77%)
At close: Dec 5, 2025, 4:00 PM EST
36.50
-0.19 (-0.52%)
After-hours: Dec 5, 2025, 7:39 PM EST
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.52 | 37.10 | 33.80 | 36.86 | 36.86 | 6.26% | 148,611 |
| Dec 4, 2025 | 29.77 | 36.66 | 28.81 | 34.69 | 34.69 | 15.90% | 3,029,201 |
| Dec 3, 2025 | 27.28 | 30.05 | 25.57 | 29.93 | 29.93 | 8.80% | 2,788,496 |
| Dec 2, 2025 | 28.20 | 32.43 | 27.44 | 27.51 | 27.51 | -2.45% | 240,542 |
| Dec 1, 2025 | 24.05 | 28.50 | 22.93 | 28.20 | 28.20 | 10.37% | 2,068,001 |
| Nov 28, 2025 | 27.45 | 27.45 | 24.85 | 25.55 | 25.55 | -3.77% | 1,649,148 |
| Nov 26, 2025 | 26.75 | 27.94 | 25.45 | 26.55 | 26.55 | 9.26% | 2,829,694 |
| Nov 25, 2025 | 24.10 | 25.00 | 20.60 | 24.30 | 24.30 | -6.72% | 3,257,986 |
| Nov 24, 2025 | 25.70 | 26.40 | 24.10 | 26.05 | 26.05 | 5.47% | 2,234,391 |
| Nov 21, 2025 | 24.05 | 25.45 | 20.44 | 24.70 | 24.70 | 7.39% | 3,216,907 |
| Nov 20, 2025 | 32.95 | 33.45 | 22.90 | 23.00 | 23.00 | -15.44% | 4,667,446 |
| Nov 19, 2025 | 27.25 | 28.98 | 25.78 | 27.20 | 27.20 | 0.18% | 2,529,520 |
| Nov 18, 2025 | 26.75 | 29.30 | 24.00 | 27.15 | 27.15 | -1.09% | 2,522,657 |
| Nov 17, 2025 | 27.85 | 29.85 | 25.50 | 27.45 | 27.45 | -5.51% | 1,926,895 |
| Nov 14, 2025 | 27.50 | 31.20 | 26.15 | 29.05 | 29.05 | -2.92% | 2,862,513 |
| Nov 13, 2025 | 35.25 | 35.40 | 28.95 | 29.93 | 29.93 | -16.76% | 2,753,744 |
| Nov 12, 2025 | 41.48 | 41.90 | 35.75 | 35.95 | 35.95 | -6.62% | 2,272,037 |
| Nov 11, 2025 | 47.60 | 48.75 | 38.05 | 38.50 | 38.50 | -32.69% | 3,938,625 |
| Nov 10, 2025 | 61.90 | 61.95 | 54.10 | 57.20 | 57.20 | 3.16% | 1,735,016 |
| Nov 7, 2025 | 54.20 | 56.90 | 50.93 | 55.45 | 55.45 | -5.62% | 1,499,225 |
| Nov 6, 2025 | 69.20 | 69.75 | 55.35 | 58.75 | 58.75 | -13.16% | 1,525,166 |
| Nov 5, 2025 | 71.90 | 72.40 | 64.80 | 67.65 | 67.65 | -1.10% | 1,125,763 |
| Nov 4, 2025 | 74.35 | 79.00 | 68.30 | 68.40 | 68.40 | -17.69% | 1,096,597 |
| Nov 3, 2025 | 93.60 | 93.60 | 82.55 | 83.10 | 83.10 | -11.08% | 891,194 |
| Oct 31, 2025 | 93.63 | 99.80 | 91.45 | 93.45 | 93.45 | 4.06% | 1,035,403 |
| Oct 30, 2025 | 96.60 | 98.63 | 88.93 | 89.80 | 89.80 | -12.73% | 1,050,088 |
| Oct 29, 2025 | 99.65 | 103.30 | 94.62 | 102.90 | 102.90 | 7.97% | 991,118 |
| Oct 28, 2025 | 98.25 | 105.50 | 95.15 | 95.30 | 95.30 | -1.90% | 1,247,432 |
| Oct 27, 2025 | 96.30 | 98.55 | 92.70 | 97.15 | 97.15 | 5.08% | 764,043 |
| Oct 24, 2025 | 85.75 | 93.15 | 84.08 | 92.45 | 92.45 | 14.77% | 1,046,022 |
| Oct 23, 2025 | 75.85 | 82.45 | 74.05 | 80.55 | 80.55 | 2.68% | 700,334 |
| Oct 22, 2025 | 80.60 | 82.25 | 68.65 | 78.45 | 78.45 | -5.42% | 1,423,114 |
| Oct 21, 2025 | 81.20 | 84.55 | 75.51 | 82.95 | 82.95 | -3.77% | 1,230,081 |
| Oct 20, 2025 | 101.75 | 102.25 | 85.30 | 86.20 | 86.20 | -13.41% | 1,737,857 |
| Oct 17, 2025 | 102.30 | 102.30 | 88.80 | 99.55 | 99.55 | -7.27% | 1,792,799 |
| Oct 16, 2025 | 106.55 | 120.35 | 101.66 | 107.35 | 107.35 | 3.42% | 2,284,561 |
| Oct 15, 2025 | 104.65 | 107.00 | 96.95 | 103.80 | 103.80 | 7.62% | 1,245,935 |
| Oct 14, 2025 | 102.75 | 104.50 | 91.00 | 96.45 | 96.45 | -10.57% | 1,424,098 |
| Oct 13, 2025 | 109.50 | 111.45 | 99.90 | 107.85 | 107.85 | 4.71% | 1,070,280 |
| Oct 10, 2025 | 115.00 | 126.00 | 101.15 | 103.00 | 103.00 | -6.62% | 2,826,315 |
| Oct 9, 2025 | 105.45 | 111.40 | 100.55 | 110.30 | 110.30 | 4.20% | 1,382,364 |
| Oct 8, 2025 | 94.75 | 106.95 | 93.64 | 105.85 | 105.85 | 17.03% | 1,995,397 |
| Oct 7, 2025 | 101.00 | 104.26 | 86.75 | 90.45 | 90.45 | -7.80% | 1,854,523 |
| Oct 6, 2025 | 102.90 | 112.90 | 97.50 | 98.10 | 98.10 | -0.61% | 1,548,766 |
| Oct 3, 2025 | 104.00 | 107.75 | 93.15 | 98.70 | 98.70 | -5.10% | 1,429,182 |
| Oct 2, 2025 | 107.80 | 107.90 | 98.75 | 104.00 | 104.00 | 1.61% | 1,572,675 |
| Oct 1, 2025 | 100.45 | 103.25 | 95.50 | 102.35 | 102.35 | 0.24% | 1,522,630 |
| Sep 30, 2025 | 101.15 | 110.00 | 97.30 | 102.10 | 102.10 | 22.94% | 2,924,190 |
| Sep 29, 2025 | 80.65 | 88.25 | 80.25 | 83.05 | 83.05 | 3.55% | 1,071,950 |
| Sep 26, 2025 | 91.40 | 92.80 | 79.10 | 80.20 | 80.20 | -9.94% | 1,912,664 |