Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
33.39
+1.69 (5.33%)
At close: Jan 14, 2026, 4:00 PM EST
35.64
+2.25 (6.74%)
Pre-market: Jan 15, 2026, 7:11 AM EST
CWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 33.04 | 35.89 | 31.08 | 33.39 | 33.39 | 5.33% | 2,855,410 |
| Jan 13, 2026 | 32.97 | 34.74 | 31.23 | 31.70 | 31.70 | -5.51% | 1,297,833 |
| Jan 12, 2026 | 25.93 | 34.90 | 25.44 | 33.55 | 33.55 | 24.33% | 2,794,981 |
| Jan 9, 2026 | 25.89 | 27.84 | 24.00 | 26.99 | 26.99 | 7.72% | 2,435,451 |
| Jan 8, 2026 | 25.26 | 26.83 | 24.30 | 25.05 | 25.05 | -0.16% | 1,672,301 |
| Jan 7, 2026 | 25.04 | 26.85 | 24.15 | 25.09 | 25.09 | -1.95% | 1,672,340 |
| Jan 6, 2026 | 26.12 | 26.13 | 22.90 | 25.59 | 25.59 | 2.61% | 2,524,171 |
| Jan 5, 2026 | 28.96 | 30.04 | 24.85 | 24.94 | 24.94 | -6.24% | 1,913,958 |
| Jan 2, 2026 | 23.31 | 27.64 | 22.83 | 26.60 | 26.60 | 21.63% | 2,079,158 |
| Dec 31, 2025 | 23.00 | 23.00 | 21.13 | 21.87 | 21.87 | -6.22% | 1,030,286 |
| Dec 30, 2025 | 23.86 | 24.59 | 23.18 | 23.32 | 23.32 | -2.91% | 725,647 |
| Dec 29, 2025 | 23.15 | 25.84 | 23.06 | 24.02 | 24.02 | -3.77% | 987,465 |
| Dec 26, 2025 | 26.84 | 26.90 | 24.52 | 24.96 | 24.96 | -7.93% | 1,020,467 |
| Dec 24, 2025 | 28.00 | 28.56 | 26.89 | 27.11 | 26.65 | -3.66% | 1,061,370 |
| Dec 23, 2025 | 29.86 | 30.62 | 26.97 | 28.14 | 27.66 | -10.58% | 2,064,986 |
| Dec 22, 2025 | 31.81 | 33.29 | 31.06 | 31.47 | 30.94 | 4.34% | 1,992,185 |
| Dec 19, 2025 | 22.65 | 30.94 | 22.60 | 30.16 | 29.65 | 44.93% | 3,575,211 |
| Dec 18, 2025 | 20.60 | 21.53 | 19.75 | 20.81 | 20.46 | 9.58% | 1,881,115 |
| Dec 17, 2025 | 22.17 | 22.37 | 18.50 | 18.99 | 18.67 | -14.27% | 2,522,692 |
| Dec 16, 2025 | 22.94 | 23.42 | 21.00 | 22.15 | 21.78 | -7.79% | 1,952,899 |
| Dec 15, 2025 | 29.08 | 29.40 | 23.80 | 24.02 | 23.61 | -15.78% | 2,150,383 |
| Dec 12, 2025 | 34.87 | 36.06 | 27.89 | 28.52 | 28.04 | -20.36% | 2,365,516 |
| Dec 11, 2025 | 32.13 | 36.67 | 30.69 | 35.81 | 35.20 | -1.92% | 1,715,827 |
| Dec 10, 2025 | 36.92 | 37.77 | 34.10 | 36.51 | 35.89 | -5.19% | 1,660,117 |
| Dec 9, 2025 | 33.38 | 39.00 | 33.02 | 38.51 | 37.86 | 9.84% | 1,758,562 |
| Dec 8, 2025 | 32.73 | 35.60 | 30.00 | 35.06 | 34.47 | -4.44% | 2,511,936 |
| Dec 5, 2025 | 36.16 | 37.11 | 33.77 | 36.69 | 36.07 | 5.77% | 1,310,659 |
| Dec 4, 2025 | 29.77 | 36.66 | 28.81 | 34.69 | 34.10 | 15.90% | 3,039,940 |
| Dec 3, 2025 | 27.28 | 30.05 | 25.57 | 29.93 | 29.42 | 8.80% | 2,788,496 |
| Dec 2, 2025 | 28.64 | 32.47 | 27.44 | 27.51 | 27.04 | -2.45% | 1,878,033 |
| Dec 1, 2025 | 24.05 | 28.50 | 22.93 | 28.20 | 27.72 | 10.37% | 2,068,001 |
| Nov 28, 2025 | 27.45 | 27.45 | 24.85 | 25.55 | 25.12 | -3.77% | 1,649,148 |
| Nov 26, 2025 | 26.75 | 27.94 | 25.45 | 26.55 | 26.10 | 9.26% | 2,829,694 |
| Nov 25, 2025 | 24.10 | 25.00 | 20.60 | 24.30 | 23.89 | -6.72% | 3,257,986 |
| Nov 24, 2025 | 25.70 | 26.40 | 24.10 | 26.05 | 25.61 | 5.47% | 2,234,391 |
| Nov 21, 2025 | 24.05 | 25.45 | 20.44 | 24.70 | 24.28 | 7.39% | 3,216,907 |
| Nov 20, 2025 | 32.95 | 33.45 | 22.90 | 23.00 | 22.61 | -15.44% | 4,667,446 |
| Nov 19, 2025 | 27.25 | 28.98 | 25.78 | 27.20 | 26.74 | 0.18% | 2,529,520 |
| Nov 18, 2025 | 26.75 | 29.30 | 24.00 | 27.15 | 26.69 | -1.09% | 2,522,657 |
| Nov 17, 2025 | 27.85 | 29.85 | 25.50 | 27.45 | 26.99 | -5.51% | 1,926,895 |
| Nov 14, 2025 | 27.50 | 31.20 | 26.15 | 29.05 | 28.56 | -2.92% | 2,862,513 |
| Nov 13, 2025 | 35.25 | 35.40 | 28.95 | 29.93 | 29.42 | -16.76% | 2,753,744 |
| Nov 12, 2025 | 41.48 | 41.90 | 35.75 | 35.95 | 35.34 | -6.62% | 2,272,037 |
| Nov 11, 2025 | 47.60 | 48.75 | 38.05 | 38.50 | 37.85 | -32.69% | 3,938,625 |
| Nov 10, 2025 | 61.90 | 61.95 | 54.10 | 57.20 | 56.23 | 3.16% | 1,735,016 |
| Nov 7, 2025 | 54.20 | 56.90 | 50.93 | 55.45 | 54.51 | -5.62% | 1,499,225 |
| Nov 6, 2025 | 69.20 | 69.75 | 55.35 | 58.75 | 57.76 | -13.16% | 1,525,166 |
| Nov 5, 2025 | 71.90 | 72.40 | 64.80 | 67.65 | 66.50 | -1.10% | 1,125,763 |
| Nov 4, 2025 | 74.35 | 79.00 | 68.30 | 68.40 | 67.24 | -17.69% | 1,096,597 |
| Nov 3, 2025 | 93.60 | 93.60 | 82.55 | 83.10 | 81.69 | -11.08% | 891,194 |