GraniteShares YieldBOOST CRWV ETF (CWY)

NASDAQ: CWY · Real-Time Price · USD

16.40

-0.24 (-1.44%)

At close: Jul 29, 2026, 4:00 PM EDT

16.60

+0.20 (1.22%)

After-hours: Jul 29, 2026, 4:37 PM EDT

CWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.52	16.52	16.40	16.40	16.40	-1.41%	867
Jul 28, 2026	16.53	16.64	16.53	16.64	16.64	-1.41%	478
Jul 27, 2026	17.14	17.17	16.82	16.87	16.87	-0.86%	2,243
Jul 24, 2026	17.24	17.24	17.02	17.02	17.02	-1.97%	613
Jul 23, 2026	17.65	17.66	17.63	17.64	17.36	0.06%	680
Jul 22, 2026	17.50	17.66	17.50	17.63	17.35	0.57%	2,564
Jul 21, 2026	17.50	17.54	17.50	17.53	17.25	0.37%	1,652
Jul 20, 2026	17.59	17.76	17.46	17.46	17.19	-0.65%	1,357
Jul 17, 2026	17.42	17.63	17.42	17.58	17.30	-0.06%	2,155
Jul 16, 2026	17.88	17.88	17.86	17.86	17.31	-1.16%	312
Jul 15, 2026	18.20	18.20	18.07	18.07	17.52	-0.76%	728
Jul 14, 2026	18.29	18.29	18.18	18.20	17.65	-1.37%	1,038
Jul 13, 2026	18.79	18.95	18.39	18.46	17.90	-2.34%	2,314
Jul 10, 2026	18.83	18.90	18.83	18.90	18.33	0.25%	557
Jul 9, 2026	19.27	19.27	19.14	19.14	18.28	0.37%	3,665
Jul 8, 2026	18.92	19.07	18.92	19.07	18.21	1.57%	1,065
Jul 7, 2026	18.80	18.80	18.65	18.78	17.93	-1.11%	2,002
Jul 6, 2026	18.75	18.99	18.75	18.99	18.13	-0.21%	1,390
Jul 2, 2026	19.10	19.11	19.01	19.03	18.17	-0.59%	1,855
Jul 1, 2026	19.65	19.65	19.44	19.44	18.28	-3.19%	2,317
Jun 30, 2026	19.95	20.11	19.95	20.08	18.88	0.27%	5,907
Jun 29, 2026	19.98	20.05	19.98	20.03	18.83	-0.10%	2,890
Jun 26, 2026	20.03	20.05	20.00	20.05	18.85	-0.57%	831
Jun 25, 2026	20.71	20.71	20.47	20.47	18.95	-0.54%	1,611
Jun 24, 2026	20.46	20.58	20.46	20.58	19.06	-1.05%	777
Jun 23, 2026	20.79	20.86	20.76	20.80	19.26	-1.02%	1,831
Jun 22, 2026	20.90	21.04	20.86	21.01	19.46	0.36%	2,123
Jun 18, 2026	20.89	20.94	20.89	20.94	19.39	0.34%	1,509
Jun 17, 2026	21.25	21.30	21.19	21.19	19.32	0.05%	2,057
Jun 16, 2026	21.08	21.23	21.08	21.18	19.31	1.27%	4,122
Jun 15, 2026	20.87	20.95	20.87	20.91	19.07	1.98%	1,595
Jun 12, 2026	20.42	20.64	20.42	20.51	18.70	1.39%	1,509
Jun 11, 2026	20.41	20.53	20.40	20.53	18.45	-0.14%	1,597
Jun 10, 2026	20.61	20.74	20.56	20.56	18.47	-0.35%	660
Jun 9, 2026	20.67	20.67	20.46	20.63	18.54	-1.01%	715
Jun 8, 2026	20.87	20.89	20.84	20.84	18.73	-0.12%	1,384
Jun 5, 2026	20.89	20.89	20.87	20.87	18.75	-0.35%	707
Jun 4, 2026	21.21	21.37	21.21	21.27	18.82	-0.37%	2,973
Jun 3, 2026	21.40	21.40	21.35	21.35	18.89	-1.32%	419
Jun 2, 2026	21.85	21.85	21.63	21.63	19.14	-0.83%	505
Jun 1, 2026	21.80	21.81	21.75	21.81	19.30	0.81%	1,379
May 29, 2026	21.45	21.64	21.34	21.64	19.14	0.86%	1,965
May 28, 2026	21.69	21.85	21.69	21.78	18.98	0.78%	3,015
May 27, 2026	21.50	21.62	21.48	21.62	18.83	-0.41%	1,619
May 26, 2026	21.68	21.71	21.63	21.71	18.91	1.19%	1,001
May 22, 2026	21.39	21.57	21.37	21.45	18.69	-0.20%	2,064
May 21, 2026	21.65	21.82	21.65	21.82	18.73	1.65%	3,660
May 20, 2026	21.46	21.49	21.46	21.47	18.42	0.39%	3,506
May 19, 2026	21.30	21.38	21.17	21.38	18.35	-1.08%	1,012
May 18, 2026	21.61	21.68	21.61	21.62	18.55	-1.51%	1,735