GraniteShares YieldBOOST CRWV ETF (CWY)
NASDAQ: CWY · Real-Time Price · USD
13.15
-0.27 (-2.01%)
At close: Oct 23, 2026, 4:00 PM EDT
13.13
-0.03 (-0.19%)
After-hours: Oct 23, 2026, 4:15 PM EDT
CWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.16 | 13.24 | 13.15 | 13.15 | 13.15 | -2.00% | 4,870 |
| Oct 22, 2026 | 13.62 | 13.62 | 13.31 | 13.42 | 13.42 | -2.53% | 14,504 |
| Oct 21, 2026 | 13.72 | 13.78 | 13.72 | 13.77 | 13.77 | -0.04% | 2,913 |
| Oct 20, 2026 | 13.61 | 13.82 | 13.60 | 13.77 | 13.77 | -0.07% | 7,331 |
| Oct 19, 2026 | 13.82 | 13.82 | 13.76 | 13.78 | 13.78 | -0.33% | 4,682 |
| Oct 16, 2026 | 13.82 | 13.85 | 13.78 | 13.83 | 13.83 | -0.30% | 8,564 |
| Oct 15, 2026 | 14.07 | 14.12 | 14.06 | 14.08 | 13.87 | 0.18% | 13,317 |
| Oct 14, 2026 | 14.08 | 14.08 | 14.02 | 14.05 | 13.84 | -2.19% | 4,066 |
| Oct 13, 2026 | 14.33 | 14.38 | 14.31 | 14.37 | 14.15 | -1.24% | 6,777 |
| Oct 12, 2026 | 14.54 | 14.57 | 14.52 | 14.55 | 14.33 | -1.12% | 2,784 |
| Oct 9, 2026 | 14.78 | 14.83 | 14.68 | 14.71 | 14.49 | -0.27% | 6,272 |
| Oct 8, 2026 | 15.22 | 15.22 | 14.87 | 14.98 | 14.53 | -2.65% | 7,974 |
| Oct 7, 2026 | 15.39 | 15.39 | 15.34 | 15.39 | 14.93 | -0.55% | 1,101 |
| Oct 6, 2026 | 15.38 | 15.52 | 15.38 | 15.47 | 15.01 | 0.85% | 9,377 |
| Oct 5, 2026 | 15.39 | 15.39 | 15.31 | 15.34 | 14.88 | 0.03% | 1,924 |
| Oct 2, 2026 | 15.35 | 15.42 | 15.34 | 15.34 | 14.88 | 0.27% | 4,084 |
| Oct 1, 2026 | 15.48 | 15.54 | 15.39 | 15.53 | 14.84 | 0.68% | 11,063 |
| Sep 30, 2026 | 15.44 | 15.52 | 15.40 | 15.43 | 14.74 | 0.55% | 3,357 |
| Sep 29, 2026 | 15.39 | 15.39 | 15.30 | 15.34 | 14.66 | 0.07% | 2,783 |
| Sep 28, 2026 | 15.35 | 15.35 | 15.21 | 15.33 | 14.65 | 0.23% | 4,617 |
| Sep 25, 2026 | 15.36 | 15.36 | 15.27 | 15.30 | 14.62 | -0.08% | 3,147 |
| Sep 24, 2026 | 15.46 | 15.77 | 15.43 | 15.54 | 14.63 | 0.48% | 5,540 |
| Sep 23, 2026 | 15.40 | 15.51 | 15.40 | 15.47 | 14.56 | 0.39% | 2,500 |
| Sep 22, 2026 | 15.40 | 15.41 | 15.38 | 15.41 | 14.50 | 0.23% | 1,959 |
| Sep 21, 2026 | 15.24 | 15.40 | 15.24 | 15.37 | 14.47 | 1.75% | 6,564 |
| Sep 18, 2026 | 15.09 | 15.11 | 15.05 | 15.11 | 14.22 | 0.29% | 3,058 |
| Sep 17, 2026 | 15.39 | 15.39 | 15.25 | 15.30 | 14.18 | -0.94% | 5,951 |
| Sep 16, 2026 | 15.42 | 15.52 | 15.41 | 15.45 | 14.31 | 0.68% | 5,488 |
| Sep 15, 2026 | 15.37 | 15.44 | 15.34 | 15.34 | 14.21 | -0.90% | 2,528 |
| Sep 14, 2026 | 15.52 | 15.52 | 15.46 | 15.48 | 14.34 | -0.61% | 4,148 |
| Sep 11, 2026 | 15.64 | 15.68 | 15.58 | 15.58 | 14.43 | 0.06% | 4,676 |
| Sep 10, 2026 | 15.88 | 15.91 | 15.81 | 15.81 | 14.42 | -1.41% | 4,596 |
| Sep 9, 2026 | 16.24 | 16.24 | 16.03 | 16.03 | 14.63 | -1.01% | 1,879 |
| Sep 8, 2026 | 16.23 | 16.26 | 16.20 | 16.20 | 14.78 | 0.72% | 5,084 |
| Sep 4, 2026 | 16.01 | 16.08 | 16.01 | 16.08 | 14.67 | 1.35% | 6,038 |
| Sep 3, 2026 | 16.07 | 16.17 | 16.07 | 16.11 | 14.48 | 1.77% | 3,152 |
| Sep 2, 2026 | 15.88 | 15.91 | 15.83 | 15.83 | 14.23 | -0.51% | 3,661 |
| Sep 1, 2026 | 15.96 | 15.96 | 15.90 | 15.91 | 14.30 | -1.30% | 1,261 |
| Aug 31, 2026 | 15.75 | 16.12 | 15.74 | 16.12 | 14.49 | 1.81% | 2,899 |
| Aug 28, 2026 | 16.01 | 16.11 | 15.80 | 15.83 | 14.23 | -1.29% | 2,562 |
| Aug 27, 2026 | 16.36 | 16.38 | 16.27 | 16.29 | 14.42 | -0.05% | 4,205 |
| Aug 26, 2026 | 16.26 | 16.30 | 16.26 | 16.30 | 14.42 | 0.13% | 2,202 |
| Aug 25, 2026 | 16.23 | 16.30 | 16.23 | 16.28 | 14.40 | 0.31% | 2,569 |
| Aug 24, 2026 | 16.24 | 16.24 | 16.22 | 16.23 | 14.36 | -0.43% | 581 |
| Aug 21, 2026 | 16.32 | 16.32 | 16.30 | 16.30 | 14.42 | 0.12% | 1,652 |
| Aug 20, 2026 | 16.58 | 16.58 | 16.53 | 16.53 | 14.40 | -0.18% | 2,745 |
| Aug 19, 2026 | 16.56 | 16.60 | 16.51 | 16.56 | 14.43 | -0.36% | 2,054 |
| Aug 18, 2026 | 16.69 | 16.72 | 16.59 | 16.62 | 14.48 | -2.72% | 3,040 |
| Aug 17, 2026 | 17.08 | 17.09 | 17.00 | 17.09 | 14.89 | -0.06% | 2,146 |
| Aug 14, 2026 | 17.04 | 17.11 | 17.00 | 17.10 | 14.90 | 0.08% | 9,597 |