CRDD
Cardano ETF
stockBATSETF
At CloseSep 30, 2026 1:44:08 PM EDT
18.70USD0.000%(0.00)2,695
Pre-marketOct 5, 2026 8:56:30 AM EDT
20.20USD0.000%(0.00)
After-hoursOct 2, 2026 4:33:30 PM EDT
18.21USD-2.620%(-0.49)
CRDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.42 | 19.42 | 18.13 | 18.21 | -3.417% | 4,931 | 0.000% |
| 2026-10-01 | 18.97 | 19.14 | 18.63 | 18.85 | +2.296% | 10,972 | -3.417% |
| 2026-09-30 | 19.44 | 19.46 | 18.43 | 18.43 | -0.436% | 4,875 | -1.200% |
| 2026-09-29 | 19.16 | 19.16 | 18.40 | 18.51 | -0.222% | 2,627 | -1.630% |
| 2026-09-28 | 18.96 | 19.09 | 18.55 | 18.55 | -4.500% | 9,205 | -1.849% |
| 2026-09-25 | 19.25 | 19.54 | 19.25 | 19.42 | +3.232% | 6,232 | -6.266% |
| 2026-09-24 | 18.58 | 19.09 | 18.58 | 18.81 | +3.578% | 3,856 | -3.236% |
| 2026-09-23 | 19.09 | 19.15 | 17.99 | 18.16 | -5.176% | 6,073 | +0.226% |
| 2026-09-22 | 19.33 | 19.33 | 18.89 | 19.16 | +2.943% | 1,989 | -4.961% |
| 2026-09-21 | 18.38 | 18.79 | 18.27 | 18.61 | +11.363% | 3,296 | -2.164% |
| 2026-09-18 | 16.13 | 16.71 | 16.13 | 16.71 | +8.427% | 2,348 | +8.954% |
| 2026-09-17 | 15.45 | 15.52 | 15.39 | 15.41 | +3.735% | 10,331 | +18.135% |
| 2026-09-16 | 14.78 | 15.00 | 14.71 | 14.86 | -1.821% | 2,873 | +22.548% |
| 2026-09-15 | 15.36 | 15.47 | 15.13 | 15.13 | -6.881% | 1,258 | +20.316% |
| 2026-09-14 | 16.00 | 16.41 | 15.92 | 16.25 | +2.972% | 2,761 | +12.037% |
| 2026-09-11 | 15.65 | 15.78 | 15.62 | 15.78 | -1.371% | 1,925 | +15.367% |
| 2026-09-10 | 16.08 | 16.08 | 16.00 | 16.00 | -2.466% | 443 | +13.785% |
| 2026-09-09 | 16.77 | 16.77 | 16.35 | 16.40 | -3.105% | 756 | +10.979% |
| 2026-09-08 | 16.89 | 17.48 | 16.80 | 16.93 | +3.576% | 6,337 | +7.533% |
| 2026-09-04 | 16.46 | 16.46 | 16.22 | 16.35 | -3.856% | 583 | +11.378% |
| 2026-09-03 | 16.32 | 17.15 | 16.32 | 17.00 | +12.894% | 1,695 | +7.084% |
| 2026-09-02 | 15.06 | 15.06 | 15.06 | 15.06 | +0.128% | 55 | +20.892% |
| 2026-09-01 | 15.04 | 15.04 | 15.04 | 15.04 | -1.053% | 421 | +21.046% |
| 2026-08-31 | 15.20 | 15.20 | 15.20 | 15.20 | -1.377% | 94 | +19.772% |
| 2026-08-28 | 15.47 | 15.47 | 15.41 | 15.41 | -5.845% | 378 | +18.122% |
| 2026-08-27 | 16.40 | 16.49 | 16.36 | 16.37 | +3.773% | 1,414 | +11.218% |
| 2026-08-26 | 15.63 | 15.78 | 15.63 | 15.77 | -3.945% | 5,661 | +15.415% |
| 2026-08-25 | 16.45 | 16.58 | 16.42 | 16.42 | -2.025% | 23,104 | +10.861% |
| 2026-08-24 | 17.30 | 17.30 | 16.76 | 16.76 | +0.854% | 7,504 | +8.616% |
| 2026-08-21 | 16.57 | 16.86 | 16.42 | 16.62 | +11.339% | 9,265 | +9.544% |
| 2026-08-20 | 15.07 | 15.51 | 14.88 | 14.93 | +7.541% | 8,089 | +21.965% |
| 2026-08-19 | 13.39 | 14.08 | 13.39 | 13.88 | +4.225% | 11,216 | +31.162% |
| 2026-08-18 | 13.32 | 13.32 | 13.32 | 13.32 | -0.111% | 164 | +36.703% |
| 2026-08-17 | 13.28 | 13.40 | 13.28 | 13.33 | -3.419% | 1,204 | +36.551% |
| 2026-08-14 | 13.80 | 13.80 | 13.73 | 13.80 | -1.034% | 656 | +31.882% |
| 2026-08-13 | 14.16 | 14.24 | 13.95 | 13.95 | -0.935% | 9,169 | +30.519% |
| 2026-08-12 | 14.01 | 14.08 | 13.97 | 14.08 | -1.010% | 337 | +29.299% |
| 2026-08-11 | 14.19 | 14.22 | 14.16 | 14.22 | -4.437% | 2,973 | +27.994% |
| 2026-08-10 | 15.02 | 15.02 | 14.87 | 14.88 | -3.715% | 472 | +22.315% |
| 2026-08-07 | 15.50 | 15.50 | 15.22 | 15.46 | -0.407% | 3,388 | +17.771% |
| 2026-08-06 | 15.48 | 15.99 | 15.47 | 15.52 | +6.577% | 5,834 | +17.292% |
| 2026-08-05 | 14.75 | 14.75 | 14.54 | 14.56 | -1.494% | 981 | +25.007% |
| 2026-08-04 | 14.83 | 14.84 | 14.71 | 14.78 | -0.767% | 16,286 | +23.139% |
| 2026-08-03 | 15.00 | 15.00 | 14.73 | 14.90 | +13.513% | 6,112 | +22.195% |
| 2026-07-31 | 12.97 | 13.26 | 12.97 | 13.13 | -0.673% | 1,143 | +38.707% |
| 2026-07-30 | 12.80 | 13.21 | 12.80 | 13.21 | +1.403% | 409 | +37.774% |
| 2026-07-29 | 13.07 | 13.29 | 12.97 | 13.03 | +2.882% | 947 | +39.707% |
| 2026-07-28 | 12.65 | 12.67 | 12.63 | 12.67 | +0.066% | 584 | +43.732% |
| 2026-07-27 | 12.74 | 12.74 | 12.63 | 12.66 | -2.872% | 805 | +43.828% |
| 2026-07-24 | 13.03 | 13.03 | 13.03 | 13.03 | -3.479% | 90 | +39.697% |
| 2026-07-23 | 13.63 | 13.71 | 13.50 | 13.50 | -2.997% | 800 | +34.837% |
| 2026-07-22 | 14.38 | 14.38 | 13.92 | 13.92 | +0.217% | 2,406 | +30.796% |
| 2026-07-21 | 14.07 | 14.18 | 13.74 | 13.89 | +3.523% | 26,973 | +31.080% |
| 2026-07-20 | 13.42 | 13.42 | 13.42 | 13.42 | +1.088% | 152 | +35.697% |
| 2026-07-17 | 13.26 | 13.27 | 13.26 | 13.27 | +1.903% | 327 | +37.174% |
| 2026-07-16 | 13.13 | 13.13 | 13.02 | 13.02 | -0.427% | 778 | +39.784% |
| 2026-07-15 | 13.27 | 13.27 | 13.08 | 13.08 | +0.002% | 450 | +39.186% |
| 2026-07-14 | 13.30 | 13.36 | 13.08 | 13.08 | +3.455% | 1,398 | +39.190% |
| 2026-07-13 | 12.78 | 12.78 | 12.58 | 12.64 | -5.377% | 679 | +43.999% |
| 2026-07-10 | 13.36 | 13.36 | 13.36 | 13.36 | +0.769% | 124 | +36.256% |
| 2026-07-09 | 13.26 | 13.26 | 13.26 | 13.26 | -0.621% | 114 | +37.304% |
| 2026-07-08 | 13.23 | 13.34 | 13.23 | 13.34 | -5.476% | 326 | +36.451% |
| 2026-07-07 | 14.29 | 14.29 | 14.11 | 14.11 | -4.071% | 899 | +28.979% |
| 2026-07-06 | 14.68 | 14.71 | 14.68 | 14.71 | +15.196% | 681 | +23.729% |
| 2026-07-02 | 12.95 | 12.95 | 12.74 | 12.77 | +5.040% | 669 | +42.531% |
| 2026-07-01 | 12.19 | 12.43 | 12.16 | 12.16 | +5.178% | 1,538 | +49.715% |
| 2026-06-30 | 11.53 | 11.60 | 11.53 | 11.56 | -1.677% | 635 | +57.468% |
| 2026-06-29 | 11.52 | 11.76 | 11.52 | 11.76 | -0.560% | 1,374 | +54.827% |
| 2026-06-26 | 11.82 | 11.82 | 11.82 | 11.82 | +5.025% | 147 | +53.960% |
| 2026-06-25 | 11.00 | 11.47 | 10.58 | 11.26 | -1.187% | 2,458 | +61.697% |
| 2026-06-24 | 11.75 | 11.81 | 11.32 | 11.39 | -6.062% | 5,992 | +59.777% |
| 2026-06-23 | 12.13 | 12.13 | 12.13 | 12.13 | -5.655% | 192 | +50.091% |
| 2026-06-22 | 12.86 | 12.86 | 12.86 | 12.86 | -2.588% | 109 | +41.603% |
| 2026-06-18 | 13.10 | 13.20 | 13.00 | 13.20 | -1.538% | 1,893 | +37.938% |
| 2026-06-17 | 13.62 | 13.62 | 13.40 | 13.40 | -4.343% | 1,020 | +35.817% |
| 2026-06-16 | 14.06 | 14.10 | 14.01 | 14.01 | -7.149% | 928 | +29.918% |
| 2026-06-15 | 15.49 | 15.49 | 15.07 | 15.09 | +8.684% | 4,851 | +20.630% |
| 2026-06-12 | 14.03 | 14.04 | 13.89 | 13.89 | +1.102% | 3,765 | +31.105% |
| 2026-06-11 | 13.73 | 13.73 | 13.73 | 13.73 | +5.279% | 253 | +32.550% |
| 2026-06-10 | 13.28 | 13.33 | 13.05 | 13.05 | -4.697% | 2,257 | +39.547% |
| 2026-06-09 | 13.47 | 13.69 | 13.14 | 13.69 | -1.836% | 889 | +32.993% |
| 2026-06-08 | 13.10 | 13.94 | 13.10 | 13.94 | +6.912% | 5,075 | +30.552% |
| 2026-06-05 | 13.31 | 13.31 | 12.73 | 13.04 | -13.542% | 5,895 | +39.576% |
| 2026-06-04 | 15.25 | 15.25 | 15.08 | 15.09 | -8.986% | 1,450 | +20.675% |
| 2026-06-03 | 17.23 | 17.23 | 16.58 | 16.58 | -5.215% | 4,063 | +9.831% |
| 2026-06-02 | 17.49 | 17.49 | 17.49 | 17.49 | -6.907% | 368 | +4.104% |
| 2026-06-01 | 18.52 | 18.79 | 18.52 | 18.79 | -0.553% | 1,110 | -3.086% |
| 2026-05-29 | 18.89 | 18.89 | 18.89 | 18.89 | -0.738% | 130 | -3.622% |
| 2026-05-28 | 18.72 | 19.03 | 18.59 | 19.03 | -2.880% | 2,552 | -4.333% |
| 2026-05-27 | 19.68 | 19.75 | 19.48 | 19.59 | +0.209% | 637 | -7.088% |
| 2026-05-26 | 19.99 | 20.11 | 19.53 | 19.55 | -1.878% | 1,559 | -6.894% |
| 2026-05-22 | 19.93 | 19.93 | 19.93 | 19.93 | -3.090% | 403 | -8.643% |
| 2026-05-21 | 20.02 | 20.62 | 20.02 | 20.56 | +0.844% | 513 | -11.466% |
| 2026-05-20 | 20.30 | 20.39 | 20.30 | 20.39 | +0.595% | 721 | -10.719% |
| 2026-05-19 | 20.27 | 20.27 | 20.27 | 20.27 | -0.955% | 1,077 | -10.187% |
| 2026-05-18 | 20.20 | 20.47 | 20.20 | 20.47 | -4.048% | 556 | -11.044% |
| 2026-05-15 | 21.33 | 21.33 | 21.33 | 21.33 | -4.695% | 215 | -14.646% |
| 2026-05-14 | 21.88 | 22.55 | 21.82 | 22.38 | +3.817% | 4,044 | -18.653% |
| 2026-05-13 | 21.56 | 21.56 | 21.56 | 21.56 | -3.020% | 79 | -15.548% |
| 2026-05-12 | 22.34 | 22.34 | 22.03 | 22.23 | -3.248% | 749 | -18.098% |
| 2026-05-11 | 22.99 | 23.09 | 22.90 | 22.97 | +3.489% | 1,418 | -20.758% |
| 2026-05-08 | 21.92 | 22.20 | 21.92 | 22.20 | +3.121% | 232 | -17.994% |
| 2026-05-07 | 22.20 | 22.20 | 21.39 | 21.53 | -1.436% | 2,734 | -15.434% |
| 2026-05-06 | 21.70 | 21.84 | 21.70 | 21.84 | +3.372% | 644 | -16.649% |
| 2026-05-05 | 21.17 | 21.17 | 20.94 | 21.13 | +3.267% | 1,429 | -13.838% |
| 2026-05-04 | 20.45 | 20.50 | 20.45 | 20.46 | +0.225% | 701 | -11.023% |
| 2026-05-01 | 20.51 | 20.51 | 20.41 | 20.41 | +1.608% | 314 | -10.823% |
| 2026-04-30 | 20.22 | 20.22 | 20.09 | 20.09 | +2.171% | 628 | -9.389% |
| 2026-04-29 | 19.66 | 19.66 | 19.66 | 19.66 | -2.505% | 83 | -7.421% |
| 2026-04-28 | 20.17 | 20.17 | 20.17 | 20.17 | +0.900% | 163 | -9.741% |
| 2026-04-27 | 20.22 | 20.28 | 19.99 | 19.99 | -2.886% | 1,038 | -8.928% |
| 2026-04-24 | 20.59 | 20.61 | 20.58 | 20.58 | +2.305% | 214 | -11.556% |
| 2026-04-23 | 20.05 | 20.37 | 19.92 | 20.12 | -2.246% | 3,148 | -9.517% |
| 2026-04-22 | 20.97 | 21.11 | 20.52 | 20.58 | +2.860% | 4,991 | -11.550% |
| 2026-04-21 | 20.39 | 20.39 | 20.01 | 20.01 | -2.027% | 212 | -9.020% |
| 2026-04-20 | 20.32 | 20.42 | 20.26 | 20.42 | -4.857% | 793 | -10.864% |
| 2026-04-17 | 21.86 | 21.88 | 21.47 | 21.47 | +0.459% | 1,171 | -15.193% |
| 2026-04-16 | 21.37 | 21.37 | 21.37 | 21.37 | +4.392% | 45 | -14.804% |
| 2026-04-15 | 20.47 | 20.47 | 20.47 | 20.47 | +3.580% | 38 | -11.062% |
| 2026-04-14 | 20.18 | 20.18 | 19.76 | 19.76 | -0.405% | 207 | -7.879% |
| 2026-04-13 | 19.84 | 19.84 | 19.84 | 19.84 | -6.323% | 116 | -8.252% |
| 2026-04-10 | 21.07 | 21.18 | 20.88 | 21.18 | +0.723% | 555 | -14.053% |
| 2026-04-09 | 21.03 | 21.03 | 21.03 | 21.03 | +1.291% | 163 | -13.432% |
| 2026-04-08 | 20.92 | 20.99 | 20.65 | 20.76 | +2.415% | 3,291 | -12.314% |
| 2026-04-07 | 20.01 | 20.27 | 20.01 | 20.27 | -2.192% | 203 | -10.197% |
| 2026-04-06 | 20.84 | 20.84 | 20.73 | 20.73 | +5.068% | 112 | -12.165% |
| 2026-04-02 | 19.73 | 19.89 | 19.73 | 19.73 | -3.840% | 204 | -7.714% |
| 2026-04-01 | 20.34 | 20.51 | 20.34 | 20.51 | 0.000% | 4,050 | -11.258% |