Tradr 2X Long CRWV Daily ETF (CWVX)

BATS: CWVX · Real-Time Price · USD

16.40

+0.64 (4.06%)

At close: Aug 25, 2026, 4:00 PM EDT

16.46

+0.06 (0.37%)

After-hours: Aug 25, 2026, 8:00 PM EDT

CWVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.63	17.16	16.23	16.40	16.40	4.06%	458,331
Aug 24, 2026	15.37	16.07	14.63	15.76	15.76	-3.90%	719,853
Aug 21, 2026	17.35	17.73	16.23	16.40	16.40	-4.21%	909,034
Aug 20, 2026	17.22	18.61	16.74	17.12	17.12	-2.34%	534,130
Aug 19, 2026	18.94	18.94	16.72	17.53	17.53	-5.14%	1,421,168
Aug 18, 2026	22.37	22.47	18.44	18.48	18.48	-24.14%	1,567,855
Aug 17, 2026	24.71	26.11	22.21	24.36	24.36	1.16%	1,022,522
Aug 14, 2026	24.51	26.35	22.77	24.08	24.08	-2.11%	756,184
Aug 13, 2026	24.75	29.72	24.31	24.60	24.60	-2.11%	1,378,745
Aug 12, 2026	25.46	26.80	24.26	25.13	25.13	38.46%	2,537,621
Aug 11, 2026	18.22	19.45	17.08	18.15	18.15	4.31%	1,828,869
Aug 10, 2026	18.93	19.67	17.35	17.40	17.40	-5.13%	526,362
Aug 7, 2026	17.81	18.50	16.45	18.34	18.34	12.38%	750,532
Aug 6, 2026	16.67	17.90	16.31	16.32	16.32	-10.33%	621,794
Aug 5, 2026	19.07	19.94	18.12	18.20	18.20	-4.16%	706,924
Aug 4, 2026	16.85	19.95	16.85	18.99	18.99	14.33%	1,251,966
Aug 3, 2026	11.70	16.80	11.33	16.61	16.61	38.76%	2,406,606
Jul 31, 2026	13.86	14.32	11.41	11.97	11.97	-5.82%	1,972,439
Jul 30, 2026	11.06	13.30	10.93	12.71	12.71	42.65%	2,339,501
Jul 29, 2026	10.75	10.82	8.83	8.91	8.91	-19.07%	1,822,970
Jul 28, 2026	11.67	11.67	10.13	11.01	11.01	-10.63%	1,226,999
Jul 27, 2026	13.35	13.66	11.90	12.32	12.32	-2.92%	793,546
Jul 24, 2026	15.77	15.77	12.56	12.69	12.69	-22.81%	1,138,327
Jul 23, 2026	16.22	18.04	16.18	16.44	16.44	-3.07%	569,225
Jul 22, 2026	15.94	18.08	15.80	16.96	16.96	6.80%	1,037,573
Jul 21, 2026	14.16	16.10	14.00	15.88	15.88	17.98%	1,340,019
Jul 20, 2026	14.45	15.70	13.41	13.46	13.46	-	919,808
Jul 17, 2026	12.61	13.94	11.79	13.46	13.46	0.82%	857,595
Jul 16, 2026	14.46	14.46	13.08	13.35	13.35	-11.24%	775,146
Jul 15, 2026	15.69	16.47	14.10	15.04	15.04	-6.76%	1,375,560
Jul 14, 2026	18.28	18.69	15.54	16.13	16.13	-8.72%	1,278,189
Jul 13, 2026	19.31	20.11	17.36	17.67	17.67	-12.22%	790,626
Jul 10, 2026	20.44	21.24	19.73	20.13	20.13	-2.14%	427,601
Jul 9, 2026	22.09	23.00	20.40	20.57	20.57	-0.34%	855,025
Jul 8, 2026	17.54	20.72	17.54	20.64	20.64	14.99%	865,969
Jul 7, 2026	17.95	18.70	16.15	17.95	17.95	-6.61%	866,143
Jul 6, 2026	17.86	19.66	17.62	19.22	19.22	11.10%	744,937
Jul 2, 2026	19.30	20.08	16.73	17.30	17.30	-9.14%	1,557,248
Jul 1, 2026	20.64	21.45	18.68	19.04	19.04	-27.55%	3,252,035
Jun 30, 2026	24.29	26.45	23.55	26.28	26.28	7.93%	691,538
Jun 29, 2026	25.75	26.05	21.29	24.35	24.35	-2.01%	1,040,986
Jun 26, 2026	24.25	25.64	23.30	24.85	24.85	-4.53%	704,591
Jun 25, 2026	29.64	30.13	25.89	26.03	26.03	-4.13%	614,095
Jun 24, 2026	28.91	29.25	25.73	27.15	27.15	-9.44%	849,310
Jun 23, 2026	28.07	33.68	27.75	29.98	29.98	-9.75%	973,134
Jun 22, 2026	38.21	38.21	30.32	33.22	33.22	-11.44%	1,101,935
Jun 18, 2026	37.99	38.77	35.16	37.51	37.51	4.37%	809,584
Jun 17, 2026	37.36	40.13	35.64	35.94	35.94	-2.81%	1,209,555
Jun 16, 2026	31.80	38.43	31.69	36.98	36.98	18.68%	1,926,994
Jun 15, 2026	29.65	32.19	29.56	31.16	31.16	12.69%	913,689