Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
4.530
-0.650 (-12.55%)
At close: Nov 13, 2026, 4:00 PM EST
4.280
-0.250 (-5.52%)
After-hours: Nov 13, 2026, 8:00 PM EST
CWVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.09 | 5.12 | 3.83 | 4.53 | 4.53 | -12.55% | 5,768,962 |
| Nov 12, 2026 | 3.99 | 5.55 | 3.91 | 5.18 | 5.18 | -13.81% | 7,726,727 |
| Nov 11, 2026 | 5.20 | 6.20 | 4.85 | 6.01 | 6.01 | 49.50% | 11,912,865 |
| Nov 10, 2026 | 3.91 | 4.39 | 3.75 | 4.02 | 4.02 | -0.74% | 6,824,391 |
| Nov 9, 2026 | 3.67 | 4.23 | 3.47 | 4.05 | 4.05 | 11.26% | 4,255,418 |
| Nov 6, 2026 | 3.75 | 3.84 | 3.17 | 3.64 | 3.64 | 11.66% | 10,896,919 |
| Nov 5, 2026 | 3.74 | 3.86 | 2.75 | 3.26 | 3.26 | -19.41% | 13,078,937 |
| Nov 4, 2026 | 4.42 | 4.81 | 3.98 | 4.05 | 4.05 | -19.74% | 7,697,256 |
| Nov 3, 2026 | 4.55 | 5.08 | 4.50 | 5.04 | 5.04 | 13.77% | 4,411,890 |
| Nov 2, 2026 | 5.49 | 5.50 | 4.29 | 4.43 | 4.43 | -17.50% | 8,439,926 |
| Oct 30, 2026 | 5.66 | 5.78 | 5.05 | 5.37 | 5.37 | -19.13% | 3,544,509 |
| Oct 29, 2026 | 6.72 | 7.47 | 6.49 | 6.64 | 6.64 | -9.78% | 3,575,996 |
| Oct 28, 2026 | 6.62 | 7.39 | 6.21 | 7.36 | 7.36 | 14.82% | 5,338,060 |
| Oct 27, 2026 | 5.88 | 6.50 | 5.59 | 6.41 | 6.41 | 15.29% | 4,643,746 |
| Oct 26, 2026 | 4.90 | 6.06 | 4.78 | 5.56 | 5.56 | 3.73% | 5,749,785 |
| Oct 23, 2026 | 5.52 | 5.74 | 5.32 | 5.36 | 5.36 | -4.80% | 2,566,685 |
| Oct 22, 2026 | 6.43 | 6.74 | 5.49 | 5.63 | 5.63 | -20.25% | 5,326,285 |
| Oct 21, 2026 | 7.64 | 7.70 | 6.51 | 7.06 | 7.06 | -1.26% | 4,426,578 |
| Oct 20, 2026 | 6.51 | 7.66 | 6.04 | 7.15 | 7.15 | 3.03% | 4,730,933 |
| Oct 19, 2026 | 8.03 | 8.03 | 6.51 | 6.94 | 6.94 | -0.86% | 5,997,675 |
| Oct 16, 2026 | 8.00 | 8.15 | 6.60 | 7.00 | 7.00 | -23.83% | 5,725,587 |
| Oct 15, 2026 | 7.20 | 9.20 | 6.65 | 9.19 | 9.19 | 11.66% | 5,011,713 |
| Oct 14, 2026 | 10.03 | 10.12 | 7.81 | 8.23 | 8.23 | -30.67% | 7,366,699 |
| Oct 13, 2026 | 11.50 | 12.25 | 11.40 | 11.87 | 11.87 | -6.61% | 1,461,415 |
| Oct 12, 2026 | 12.72 | 12.97 | 12.28 | 12.71 | 12.71 | -4.58% | 1,204,677 |
| Oct 9, 2026 | 13.58 | 13.67 | 13.02 | 13.32 | 13.32 | 1.52% | 1,111,586 |
| Oct 8, 2026 | 15.02 | 15.02 | 12.82 | 13.12 | 13.12 | -15.79% | 2,800,049 |
| Oct 7, 2026 | 16.21 | 16.24 | 15.22 | 15.58 | 15.58 | -6.87% | 984,288 |
| Oct 6, 2026 | 15.72 | 17.26 | 15.71 | 16.73 | 16.73 | 9.92% | 1,527,653 |
| Oct 5, 2026 | 16.44 | 16.47 | 15.15 | 15.22 | 15.22 | -5.23% | 839,179 |
| Oct 2, 2026 | 16.55 | 17.20 | 15.70 | 16.06 | 16.06 | 2.36% | 1,212,981 |
| Oct 1, 2026 | 15.43 | 15.80 | 14.30 | 15.69 | 15.69 | 3.09% | 1,131,789 |
| Sep 30, 2026 | 15.50 | 16.10 | 14.97 | 15.22 | 15.22 | 2.63% | 845,062 |
| Sep 29, 2026 | 14.90 | 16.36 | 14.53 | 14.83 | 14.83 | 2.06% | 1,606,607 |
| Sep 28, 2026 | 14.90 | 15.63 | 13.98 | 14.53 | 14.53 | -6.02% | 1,232,386 |
| Sep 25, 2026 | 16.55 | 16.58 | 15.13 | 15.46 | 15.46 | -5.44% | 1,174,322 |
| Sep 24, 2026 | 15.88 | 16.68 | 14.90 | 16.35 | 16.35 | 7.28% | 1,882,046 |
| Sep 23, 2026 | 15.98 | 16.41 | 15.11 | 15.24 | 15.24 | 0.40% | 1,320,475 |
| Sep 22, 2026 | 14.88 | 16.00 | 14.45 | 15.18 | 15.18 | 2.99% | 1,374,143 |
| Sep 21, 2026 | 13.51 | 15.30 | 13.25 | 14.74 | 14.74 | 9.92% | 2,426,264 |
| Sep 18, 2026 | 13.00 | 13.52 | 12.70 | 13.41 | 13.41 | 3.55% | 2,270,773 |
| Sep 17, 2026 | 13.49 | 13.81 | 12.40 | 12.95 | 12.95 | -8.42% | 4,850,921 |
| Sep 16, 2026 | 14.29 | 14.74 | 13.38 | 14.14 | 14.14 | 6.08% | 1,103,147 |
| Sep 15, 2026 | 13.88 | 14.30 | 13.20 | 13.33 | 13.33 | -5.12% | 562,669 |
| Sep 14, 2026 | 13.93 | 15.07 | 13.75 | 14.05 | 14.05 | -13.43% | 1,136,083 |
| Sep 11, 2026 | 17.03 | 17.32 | 16.13 | 16.23 | 16.23 | -0.55% | 820,379 |
| Sep 10, 2026 | 16.63 | 17.41 | 16.16 | 16.32 | 16.32 | -12.21% | 1,262,311 |
| Sep 9, 2026 | 20.59 | 20.85 | 18.45 | 18.59 | 18.59 | -9.80% | 821,726 |
| Sep 8, 2026 | 17.95 | 22.30 | 17.95 | 20.61 | 20.61 | 23.71% | 1,764,685 |
| Sep 4, 2026 | 15.40 | 16.80 | 15.12 | 16.66 | 16.66 | 10.99% | 1,204,810 |