GraniteShares YieldBOOST CRWV ETF (CWY)
NASDAQ: CWY · Real-Time Price · USD
15.33
+0.03 (0.20%)
At close: Sep 28, 2026, 4:00 PM EDT
15.36
+0.03 (0.20%)
After-hours: Sep 28, 2026, 4:15 PM EDT
CWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 15.35 | 15.35 | 15.21 | 15.33 | 15.33 | 0.23% | 4,617 |
| Sep 25, 2026 | 15.36 | 15.36 | 15.27 | 15.30 | 15.30 | -0.08% | 3,147 |
| Sep 24, 2026 | 15.46 | 15.77 | 15.43 | 15.54 | 15.31 | 0.48% | 5,540 |
| Sep 23, 2026 | 15.40 | 15.51 | 15.40 | 15.47 | 15.23 | 0.39% | 2,500 |
| Sep 22, 2026 | 15.40 | 15.41 | 15.38 | 15.41 | 15.17 | 0.23% | 1,959 |
| Sep 21, 2026 | 15.24 | 15.40 | 15.24 | 15.37 | 15.14 | 1.75% | 6,564 |
| Sep 18, 2026 | 15.09 | 15.11 | 15.05 | 15.11 | 14.88 | 0.29% | 3,058 |
| Sep 17, 2026 | 15.39 | 15.39 | 15.25 | 15.30 | 14.84 | -0.94% | 5,951 |
| Sep 16, 2026 | 15.42 | 15.52 | 15.41 | 15.45 | 14.98 | 0.68% | 5,488 |
| Sep 15, 2026 | 15.37 | 15.44 | 15.34 | 15.34 | 14.87 | -0.90% | 2,528 |
| Sep 14, 2026 | 15.52 | 15.52 | 15.46 | 15.48 | 15.01 | -0.61% | 4,148 |
| Sep 11, 2026 | 15.64 | 15.68 | 15.58 | 15.58 | 15.10 | 0.06% | 4,676 |
| Sep 10, 2026 | 15.88 | 15.91 | 15.81 | 15.81 | 15.09 | -1.41% | 4,596 |
| Sep 9, 2026 | 16.24 | 16.24 | 16.03 | 16.03 | 15.31 | -1.01% | 1,879 |
| Sep 8, 2026 | 16.23 | 16.26 | 16.20 | 16.20 | 15.47 | 0.72% | 5,084 |
| Sep 4, 2026 | 16.01 | 16.08 | 16.01 | 16.08 | 15.36 | 1.35% | 6,038 |
| Sep 3, 2026 | 16.07 | 16.17 | 16.07 | 16.11 | 15.15 | 1.77% | 3,152 |
| Sep 2, 2026 | 15.88 | 15.91 | 15.83 | 15.83 | 14.89 | -0.51% | 3,661 |
| Sep 1, 2026 | 15.96 | 15.96 | 15.90 | 15.91 | 14.96 | -1.30% | 1,261 |
| Aug 31, 2026 | 15.75 | 16.12 | 15.74 | 16.12 | 15.16 | 1.81% | 2,899 |
| Aug 28, 2026 | 16.01 | 16.11 | 15.80 | 15.83 | 14.89 | -1.29% | 2,562 |
| Aug 27, 2026 | 16.36 | 16.38 | 16.27 | 16.29 | 15.09 | -0.05% | 4,205 |
| Aug 26, 2026 | 16.26 | 16.30 | 16.26 | 16.30 | 15.09 | 0.13% | 2,202 |
| Aug 25, 2026 | 16.23 | 16.30 | 16.23 | 16.28 | 15.07 | 0.31% | 2,569 |
| Aug 24, 2026 | 16.24 | 16.24 | 16.22 | 16.23 | 15.03 | -0.43% | 581 |
| Aug 21, 2026 | 16.32 | 16.32 | 16.30 | 16.30 | 15.09 | 0.12% | 1,652 |
| Aug 20, 2026 | 16.58 | 16.58 | 16.53 | 16.53 | 15.07 | -0.18% | 2,745 |
| Aug 19, 2026 | 16.56 | 16.60 | 16.51 | 16.56 | 15.10 | -0.36% | 2,054 |
| Aug 18, 2026 | 16.69 | 16.72 | 16.59 | 16.62 | 15.16 | -2.72% | 3,040 |
| Aug 17, 2026 | 17.08 | 17.09 | 17.00 | 17.09 | 15.58 | -0.06% | 2,146 |
| Aug 14, 2026 | 17.04 | 17.11 | 17.00 | 17.10 | 15.59 | 0.08% | 9,597 |
| Aug 13, 2026 | 17.37 | 17.46 | 17.33 | 17.35 | 15.58 | -0.10% | 10,451 |
| Aug 12, 2026 | 17.33 | 17.44 | 17.33 | 17.37 | 15.59 | 2.23% | 6,329 |
| Aug 11, 2026 | 16.98 | 16.99 | 16.93 | 16.99 | 15.25 | 0.27% | 1,119 |
| Aug 10, 2026 | 16.93 | 16.94 | 16.89 | 16.94 | 15.21 | 0.41% | 2,011 |
| Aug 7, 2026 | 16.84 | 16.87 | 16.83 | 16.87 | 15.15 | 1.31% | 941 |
| Aug 6, 2026 | 16.85 | 16.96 | 16.85 | 16.90 | 14.95 | -0.53% | 1,689 |
| Aug 5, 2026 | 17.01 | 17.02 | 16.99 | 16.99 | 15.03 | -0.10% | 815 |
| Aug 4, 2026 | 16.90 | 17.01 | 16.90 | 17.01 | 15.05 | 0.50% | 1,679 |
| Aug 3, 2026 | 16.96 | 16.96 | 16.93 | 16.93 | 14.97 | 1.96% | 625 |
| Jul 31, 2026 | 16.65 | 16.65 | 16.52 | 16.60 | 14.68 | -0.27% | 700 |
| Jul 30, 2026 | 16.71 | 16.90 | 16.71 | 16.89 | 14.72 | 3.01% | 424 |
| Jul 29, 2026 | 16.52 | 16.52 | 16.40 | 16.40 | 14.29 | -1.41% | 867 |
| Jul 28, 2026 | 16.53 | 16.64 | 16.53 | 16.64 | 14.50 | -1.41% | 478 |
| Jul 27, 2026 | 17.14 | 17.17 | 16.82 | 16.87 | 14.70 | -0.86% | 2,243 |
| Jul 24, 2026 | 17.24 | 17.24 | 17.02 | 17.02 | 14.83 | -1.97% | 613 |
| Jul 23, 2026 | 17.65 | 17.66 | 17.63 | 17.64 | 15.13 | 0.06% | 680 |
| Jul 22, 2026 | 17.50 | 17.66 | 17.50 | 17.63 | 15.12 | 0.57% | 2,564 |
| Jul 21, 2026 | 17.50 | 17.54 | 17.50 | 17.53 | 15.04 | 0.37% | 1,652 |
| Jul 20, 2026 | 17.59 | 17.76 | 17.46 | 17.46 | 14.98 | -0.65% | 1,357 |