Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
5.36
-0.27 (-4.80%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CWVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 13.45 | 15.10 | 13.16 | 15.01 | 15.01 | 8.69% | 938,486 |
| Sep 2, 2026 | 13.50 | 14.32 | 13.34 | 13.81 | 13.81 | -2.26% | 540,158 |
| Sep 1, 2026 | 14.31 | 14.40 | 13.60 | 14.13 | 14.13 | -7.04% | 848,843 |
| Aug 31, 2026 | 14.47 | 15.27 | 14.31 | 15.20 | 15.20 | 1.27% | 286,367 |
| Aug 28, 2026 | 15.37 | 16.30 | 14.59 | 15.01 | 15.01 | -5.83% | 691,061 |
| Aug 27, 2026 | 17.44 | 17.76 | 15.83 | 15.94 | 15.94 | -2.86% | 991,317 |
| Aug 26, 2026 | 16.06 | 17.05 | 15.93 | 16.41 | 16.41 | 0.06% | 551,634 |
| Aug 25, 2026 | 16.63 | 17.16 | 16.23 | 16.40 | 16.40 | 4.06% | 459,482 |
| Aug 24, 2026 | 15.37 | 16.07 | 14.63 | 15.76 | 15.76 | -3.90% | 723,328 |
| Aug 21, 2026 | 17.35 | 17.73 | 16.23 | 16.40 | 16.40 | -4.21% | 919,086 |
| 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 |