Tradr 2X Long CRWV Daily ETF (CWVX)

BATS: CWVX · Real-Time Price · USD

18.20

-0.79 (-4.16%)

At close: Aug 5, 2026, 4:00 PM EDT

18.20

0.00 (0.00%)

After-hours: Aug 5, 2026, 6:30 PM EDT

CWVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	19.07	19.94	18.24	18.85	-	-0.76%	517,146
Aug 4, 2026	16.85	19.95	16.85	18.99	18.99	14.33%	1,245,314
Aug 3, 2026	11.70	16.80	11.33	16.61	16.61	38.76%	2,397,417
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
Jun 12, 2026	27.03	30.30	25.85	27.65	27.65	9.90%	1,754,539
Jun 11, 2026	23.74	25.50	22.70	25.16	25.16	0.40%	965,303
Jun 10, 2026	24.71	27.73	24.71	25.06	25.06	-5.58%	684,481
Jun 9, 2026	29.74	30.60	23.93	26.54	26.54	-7.91%	1,087,010
Jun 8, 2026	28.78	29.90	26.69	28.82	28.82	3.89%	889,318
Jun 5, 2026	30.60	30.60	25.00	27.74	27.74	-14.59%	1,643,483
Jun 4, 2026	32.40	33.88	30.58	32.48	32.48	-5.31%	1,216,835
Jun 3, 2026	40.55	41.31	34.02	34.30	34.30	-13.56%	1,794,863
Jun 2, 2026	47.45	48.58	39.50	39.68	39.68	-9.05%	1,617,529
Jun 1, 2026	37.13	45.50	37.13	43.63	43.63	28.14%	2,253,178
May 29, 2026	33.40	34.56	29.75	34.05	34.05	4.38%	1,081,822
May 28, 2026	33.09	34.56	30.63	32.62	32.62	5.40%	1,264,704
May 27, 2026	31.58	31.63	28.22	30.95	30.95	-2.92%	1,398,432
May 26, 2026	33.56	33.98	31.49	31.88	31.88	0.16%	898,120