Tradr 2X Long CRWV Daily ETF (CWVX)

BATS: CWVX · Real-Time Price · USD

13.35

-1.69 (-11.24%)

At close: Jul 16, 2026, 4:00 PM EDT

13.35

0.00 (0.00%)

After-hours: Jul 16, 2026, 4:10 PM EDT

CWVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	14.46	14.46	13.08	13.31	-	-11.50%	684,878
Jul 15, 2026	15.69	16.47	14.10	15.04	15.04	-6.76%	1,374,305
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
May 22, 2026	34.07	34.38	31.45	31.83	31.83	-3.87%	975,434
May 21, 2026	32.00	33.57	30.55	33.11	33.11	12.16%	1,449,574
May 20, 2026	29.54	30.26	27.60	29.52	29.52	3.80%	891,654
May 19, 2026	27.92	29.49	25.68	28.44	28.44	-8.23%	1,684,323
May 18, 2026	32.51	32.80	27.89	30.99	30.99	-7.08%	1,571,067
May 15, 2026	34.52	35.17	32.63	33.35	33.35	-11.87%	1,119,715
May 14, 2026	35.99	40.35	35.13	37.84	37.84	5.23%	1,697,368
May 13, 2026	36.70	36.82	32.84	35.96	35.96	6.93%	1,778,605
May 12, 2026	35.87	35.87	29.25	33.63	33.63	-12.03%	2,515,387
May 11, 2026	36.85	41.52	36.23	38.23	38.23	0.84%	1,554,053
May 8, 2026	41.79	45.17	35.29	37.91	37.91	-22.92%	3,175,247
May 7, 2026	52.30	53.15	46.50	49.18	49.18	-13.66%	2,305,113
May 6, 2026	51.87	56.96	51.09	56.96	56.96	16.39%	957,033
May 5, 2026	47.23	50.30	45.01	48.94	48.94	3.42%	714,547