Dark

CRCD
T-REX 2X Inverse CRCL Daily Target ETF
stock BATS ETF

Market Open

Apr 15, 2026 1:34:20 PM EDT

5.05USD+0.498%(+0.03)4,592,775

5.03Bid 5.06Ask 0.03Spread

Pre-market

Apr 15, 2026 9:28:30 AM EDT

4.78USD-4.876%(-0.25)194,442

After-hours

Apr 14, 2026 4:48:30 PM EDT

4.94USD-1.692%(-0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	4.7400	5.2300	4.710000	5.0500	+1.000%	4,592,775	0.000%
2026-04-14	5.3800	5.4656	4.420000	5.0000	-14.384%	8,430,080	+1.000%
2026-04-13	7.9200	7.9200	5.810000	5.8400	-23.560%	5,360,301	-13.527%
2026-04-10	7.6500	8.2500	7.210000	7.6400	-7.169%	3,947,313	-33.901%
2026-04-09	7.0600	8.2850	6.970000	8.2300	+19.796%	4,922,273	-38.639%
2026-04-08	5.9100	7.0700	5.790000	6.8700	-0.145%	3,372,347	-26.492%
2026-04-07	7.3650	7.8532	6.720100	6.8800	-4.312%	4,863,813	-26.599%
2026-04-06	7.0200	7.4000	6.800000	7.1900	-4.642%	2,508,389	-29.764%
2026-04-02	7.9200	8.5150	7.511000	7.5400	+1.344%	7,215,937	-33.024%
2026-04-01	6.3400	7.5100	6.260000	7.4400	+10.222%	3,808,098	-32.124%
2026-03-31	7.4700	7.8300	6.390000	6.7500	-13.127%	5,394,069	-25.185%
2026-03-30	6.7100	7.9900	6.710000	7.7700	+8.368%	6,505,079	-35.006%
2026-03-27	6.6550	7.5400	6.630000	7.1700	+9.132%	6,479,366	-29.568%
2026-03-26	6.2000	6.6500	5.950000	6.5700	+11.168%	6,756,269	-23.135%
2026-03-25	5.5700	6.1900	5.130000	5.9100	-5.591%	9,726,428	-14.552%
2026-03-24	4.5000	6.4670	4.440000	6.2600	+40.045%	22,233,488	-19.329%
2026-03-23	4.6100	4.8350	4.400000	4.4700	-0.887%	7,677,852	+12.975%
2026-03-20	4.3700	4.7159	4.080000	4.5100	+3.440%	6,397,638	+11.973%
2026-03-19	4.5100	4.7583	4.265000	4.3600	+7.125%	9,195,940	+15.826%
2026-03-18	4.1900	4.3700	3.920000	4.0700	-1.214%	6,668,450	+24.079%
2026-03-17	4.7100	4.7900	3.800000	4.1200	-9.847%	11,389,339	+22.573%
2026-03-16	5.1000	5.1600	4.520500	4.5700	-18.538%	7,505,019	+10.503%
2026-03-13	5.3400	5.8100	5.210000	5.6100	-1.923%	3,234,907	-9.982%
2026-03-12	5.8400	5.9300	5.470000	5.7200	-2.224%	3,251,301	-11.713%
2026-03-11	5.2200	5.9000	4.910000	5.8501	+8.536%	6,138,671	-13.677%
2026-03-10	5.9000	5.9578	5.000000	5.3900	-11.056%	8,292,748	-6.308%
2026-03-09	7.0700	7.0800	5.940000	6.0600	-19.735%	6,142,525	-16.667%
2026-03-06	7.4000	7.7700	6.960000	7.5500	+7.244%	3,634,947	-33.113%
2026-03-05	7.1500	7.3500	6.440000	7.0400	-0.985%	5,360,219	-28.267%
2026-03-04	7.4600	7.7000	6.940000	7.1100	-10.902%	4,274,889	-28.973%
2026-03-03	9.3700	9.5000	7.180000	7.9800	-7.209%	5,732,176	-36.717%
2026-03-02	13.1200	13.2900	8.505000	8.6000	-30.364%	6,142,906	-41.279%
2026-02-27	12.4100	13.0000	12.000000	12.3500	+8.049%	1,936,525	-59.109%
2026-02-26	13.1100	13.2399	10.400000	11.4300	-9.214%	4,721,939	-55.818%
2026-02-25	26.6500	29.6000	12.590000	12.5900	-71.104%	6,178,364	-59.889%
2026-02-24	45.0000	46.1728	41.520600	43.5700	-1.914%	73,228	-88.409%
2026-02-23	42.5500	45.4500	41.550000	44.4200	+7.295%	83,337	-88.631%
2026-02-20	42.3400	43.3950	38.200000	41.4000	-3.609%	103,952	-87.802%
2026-02-19	43.3000	45.7804	42.160000	42.9500	+3.594%	64,594	-88.242%
2026-02-18	43.4400	43.7000	39.400000	41.4600	-5.126%	72,977	-87.820%
2026-02-17	47.4600	50.8400	42.000000	43.7000	-5.083%	67,255	-88.444%
2026-02-13	49.0800	51.3100	42.450000	46.0400	-12.104%	130,796	-89.031%
2026-02-12	49.0100	54.6100	49.010000	52.3800	+4.032%	90,793	-90.359%
2026-02-11	48.1050	53.5400	48.000000	50.3500	+5.822%	158,602	-89.970%
2026-02-10	49.2600	49.2600	44.080000	47.5800	+1.623%	79,468	-89.386%
2026-02-09	53.5700	55.0000	45.680000	46.8200	-10.581%	112,512	-89.214%
2026-02-06	62.0850	62.4500	51.333014	52.3600	-27.739%	164,086	-90.355%
2026-02-05	65.2700	73.1200	63.350000	72.4600	+17.135%	196,541	-93.031%
2026-02-04	58.9400	69.0000	58.940000	61.8600	+4.529%	129,502	-91.836%
2026-02-03	52.4600	63.7100	52.460000	59.1800	+9.168%	186,925	-91.467%
2026-02-02	49.4500	55.0000	49.450000	54.2100	+15.537%	121,441	-90.684%
2026-01-30	43.7700	49.5000	43.506300	46.9200	+11.053%	174,039	-89.237%
2026-01-29	39.8000	44.3000	39.520000	42.2500	+14.437%	215,709	-88.047%
2026-01-28	37.2100	38.0200	32.350000	36.9200	-9.154%	246,826	-86.322%
2026-01-27	39.5200	43.1500	39.520000	40.6400	+3.014%	120,489	-87.574%
2026-01-26	40.6300	40.7850	37.980000	39.4510	+1.079%	30,706	-87.199%
2026-01-23	39.5000	40.5700	38.030000	39.0300	+0.103%	32,500	-87.061%
2026-01-22	37.2700	39.6700	36.700000	38.9900	+3.614%	111,382	-87.048%
2026-01-21	37.6500	39.9700	35.930000	37.6300	-0.053%	141,356	-86.580%
2026-01-20	35.5900	37.6850	34.000000	37.6500	+14.542%	87,073	-86.587%
2026-01-16	34.2850	35.4500	31.520000	32.8700	-5.328%	67,606	-84.636%
2026-01-15	29.8850	34.9700	29.885000	34.7200	+18.904%	90,478	-85.455%
2026-01-14	28.7400	31.1100	26.580000	29.2000	-3.022%	108,392	-82.705%
2026-01-13	29.9700	32.3100	29.480000	30.1100	-1.762%	135,383	-83.228%
2026-01-12	31.8100	32.5500	30.500000	30.6500	+0.327%	92,278	-83.524%
2026-01-09	31.5200	33.1900	29.640000	30.5500	-2.893%	74,645	-83.470%
2026-01-08	33.2600	33.7550	30.830000	31.4600	-3.081%	66,758	-83.948%
2026-01-07	30.6100	32.4700	30.610000	32.4600	+9.997%	78,940	-84.442%
2026-01-06	28.8600	31.5550	28.740000	29.5100	-0.340%	82,189	-82.887%
2026-01-05	29.8500	29.9913	27.340000	29.6107	-2.852%	73,028	-82.945%
2026-01-02	33.1900	33.6600	29.800000	30.4800	-11.292%	100,535	-83.432%
2025-12-31	33.5100	34.6000	33.345000	34.3600	+1.447%	56,160	-85.303%
2025-12-30	33.5100	33.8850	31.375000	33.8700	+1.712%	115,541	-85.090%
2025-12-29	34.2100	34.2109	31.350000	33.3000	+2.147%	105,134	-84.835%
2025-12-26	31.8300	33.7500	31.830000	32.6000	+2.872%	52,951	-84.509%
2025-12-24	31.9600	33.7100	31.490000	31.6900	-0.095%	148,985	-84.064%
2025-12-23	30.5100	32.7600	30.500000	31.7200	+10.254%	212,299	-84.079%
2025-12-22	28.4900	29.1900	25.970000	28.7700	-1.809%	190,759	-82.447%
2025-12-19	32.1600	32.1700	29.300000	29.3000	-13.005%	176,130	-82.765%
2025-12-18	31.8600	34.4200	30.770700	33.6800	-4.237%	245,307	-85.006%
2025-12-17	32.1700	35.3800	30.300000	35.1700	+7.817%	298,306	-85.641%
2025-12-16	38.0700	38.3950	31.980000	32.6200	-19.616%	627,792	-84.519%
2025-12-15	33.4200	40.9800	33.420000	40.5800	+19.003%	273,603	-87.555%
2025-12-12	30.5500	34.9700	28.760000	34.1000	+12.208%	193,909	-85.191%
2025-12-11	32.6700	34.1786	30.200000	30.3900	-0.491%	153,217	-83.383%
2025-12-10	31.4250	32.8900	29.950000	30.5400	+0.859%	180,629	-83.464%
2025-12-09	35.3450	36.0500	29.500000	30.2800	-12.257%	418,399	-83.322%
2025-12-08	32.6000	36.2707	31.800000	34.5100	+4.386%	191,791	-85.367%
2025-12-05	33.0700	34.8300	32.380000	33.0600	+4.093%	207,243	-84.725%
2025-12-04	34.6000	35.0556	31.230000	31.7600	-3.318%	187,056	-84.099%
2025-12-03	41.2700	43.9488	32.530000	32.8500	-21.692%	518,507	-84.627%
2025-12-02	40.9200	42.7000	38.660000	41.9500	-5.326%	264,466	-87.962%
2025-12-01	42.6100	44.8900	40.340000	44.3100	+10.692%	273,953	-88.603%
2025-11-28	46.6550	48.1700	38.300000	40.0300	-20.227%	399,353	-87.384%
2025-11-26	51.7400	56.2000	49.470000	50.1800	-8.372%	147,413	-89.936%
2025-11-25	55.9800	57.0900	54.400000	54.7650	+7.911%	130,386	-90.779%
2025-11-24	51.6900	55.3712	49.990000	50.7500	-3.773%	210,079	-90.049%
2025-11-21	60.7000	62.1000	51.500000	52.7400	-13.099%	373,127	-90.425%
2025-11-20	53.7900	63.9900	53.790000	60.6900	+7.989%	332,452	-91.679%
2025-11-19	47.5700	58.9800	47.570000	56.2000	+17.993%	364,433	-91.014%
2025-11-18	49.1300	49.5899	45.830000	47.6300	-0.230%	228,261	-89.397%
2025-11-17	42.4500	49.1300	42.450000	47.7400	+13.505%	252,568	-89.422%
2025-11-14	40.9000	42.6200	39.120000	42.0600	+0.048%	480,233	-87.993%
2025-11-13	38.2700	42.6200	36.500000	42.0400	+8.799%	524,488	-87.988%
2025-11-12	33.5900	38.6900	32.620000	38.6400	+25.577%	713,170	-86.931%
2025-11-11	28.7800	30.9600	28.780000	30.7700	+11.728%	149,358	-83.588%
2025-11-10	25.5700	28.4100	24.300000	27.5400	-2.271%	179,805	-81.663%
2025-11-07	30.7500	32.4700	28.111200	28.1800	-6.254%	283,400	-82.079%
2025-11-06	24.4600	30.1300	24.460000	30.0600	+24.421%	231,170	-83.200%
2025-11-05	24.4600	24.8600	23.710000	24.1600	-4.694%	77,129	-79.098%
2025-11-04	24.4000	26.1700	22.947700	25.3500	+11.772%	227,653	-80.079%
2025-11-03	20.3600	22.7500	20.350000	22.6800	+13.741%	133,496	-77.734%
2025-10-31	19.9000	20.5600	19.120000	19.9400	-6.822%	64,855	-74.674%
2025-10-30	19.2700	21.4000	19.270000	21.4000	+13.588%	94,197	-76.402%
2025-10-29	17.5600	19.2000	17.560000	18.8400	+6.621%	73,842	-73.195%
2025-10-28	16.0800	17.6900	16.080000	17.6700	+9.888%	104,938	-71.420%
2025-10-27	15.3100	17.2400	15.300000	16.0800	-2.246%	153,436	-68.595%
2025-10-24	19.0000	19.3900	15.770000	16.4494	-18.325%	310,019	-69.300%
2025-10-23	21.7300	21.9350	20.140000	20.1400	-8.079%	44,204	-74.926%
2025-10-22	20.5200	22.3900	19.955000	21.9100	+8.681%	108,893	-76.951%
2025-10-21	20.3300	21.5100	19.330000	20.1600	+0.951%	110,221	-74.950%
2025-10-20	20.1900	20.7100	18.380000	19.9700	-7.236%	196,921	-74.712%
2025-10-17	21.9900	22.5100	21.080000	21.5277	+2.856%	99,772	-76.542%
2025-10-16	18.0400	21.0100	17.810000	20.9300	+12.834%	160,642	-75.872%
2025-10-15	17.9283	19.0000	16.730000	18.5494	+0.429%	96,575	-72.775%
2025-10-14	18.9000	19.7100	17.530000	18.4701	+4.057%	95,473	-72.659%
2025-10-13	17.2000	18.4000	16.720000	17.7500	-7.019%	140,272	-71.549%
2025-10-10	15.3900	19.2000	13.620000	19.0900	+22.923%	227,059	-73.546%
2025-10-09	15.3200	16.3700	14.880000	15.5300	-0.129%	128,681	-67.482%
2025-10-08	15.7300	16.8500	15.150000	15.5500	-1.378%	95,438	-67.524%
2025-10-07	15.1600	16.7700	14.000000	15.7673	-0.396%	137,257	-67.972%
2025-10-06	15.2000	16.4500	14.890000	15.8300	-3.476%	81,370	-68.099%
2025-10-03	16.1200	16.8397	14.280000	16.4000	+4.792%	255,588	-69.207%
2025-10-02	20.4400	21.1000	14.930000	15.6500	-32.103%	287,698	-67.732%
2025-10-01	20.9700	23.3550	20.450000	23.0496	+5.324%	13,447	-78.091%
2025-09-30	20.8900	21.9100	20.830000	21.8844	+1.552%	29,727	-76.924%
2025-09-29	21.6998	21.6998	20.010000	21.5500	-10.191%	105,043	-76.566%
2025-09-26	24.7500	25.0000	23.670000	23.9955	0.000%	17,318	-78.954%

.dark-mode .Fd5BTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fd5BTl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCDT-REX 2X Inverse CRCL Daily Target ETFstock BATS ETF

CRCD
T-REX 2X Inverse CRCL Daily Target ETF
stock BATS ETF