CRDX
2x Cardano ETF
stockBATSETF
Market OpenOct 5, 2026 1:03:04 PM EDT
15.57USD+20.766%(+2.68)25,290
CRDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.7700 | 16.7700 | 15.2800 | 15.5700 | +20.728% | 25,290 | 0.000% |
| 2026-10-02 | 14.7100 | 15.0199 | 12.6800 | 12.8968 | -6.882% | 45,117 | +20.728% |
| 2026-10-01 | 13.6000 | 14.2300 | 13.4400 | 13.8500 | +4.371% | 20,916 | +12.419% |
| 2026-09-30 | 14.1150 | 14.3012 | 13.2300 | 13.2700 | -0.375% | 84,558 | +17.332% |
| 2026-09-29 | 14.3984 | 14.4000 | 13.0301 | 13.3200 | 0.000% | 60,073 | +16.892% |
| 2026-09-28 | 14.1300 | 14.1500 | 13.0100 | 13.3200 | -10.091% | 188,812 | +16.892% |
| 2026-09-25 | 14.9400 | 14.9400 | 14.5200 | 14.8150 | +6.583% | 58,426 | +5.096% |
| 2026-09-24 | 13.2200 | 14.2700 | 13.0300 | 13.9000 | +7.294% | 31,238 | +12.014% |
| 2026-09-23 | 14.2700 | 14.2700 | 12.7600 | 12.9550 | -11.449% | 76,755 | +20.185% |
| 2026-09-22 | 14.1400 | 14.7500 | 13.8950 | 14.6300 | +7.881% | 118,440 | +6.425% |
| 2026-09-21 | 12.8000 | 14.3700 | 12.4000 | 13.5613 | +20.545% | 32,703 | +14.812% |
| 2026-09-18 | 10.8000 | 11.2700 | 10.6800 | 11.2500 | +18.149% | 49,559 | +38.400% |
| 2026-09-17 | 9.3900 | 9.7100 | 9.3600 | 9.5219 | +7.247% | 2,066 | +63.518% |
| 2026-09-16 | 8.7010 | 8.8785 | 8.5600 | 8.8785 | -3.442% | 107,991 | +75.367% |
| 2026-09-15 | 9.8500 | 9.9400 | 8.8200 | 9.1950 | -13.824% | 105,150 | +69.331% |
| 2026-09-14 | 10.4050 | 10.9000 | 10.2500 | 10.6700 | +6.275% | 69,578 | +45.923% |
| 2026-09-11 | 10.1800 | 10.9600 | 9.8900 | 10.0400 | -3.095% | 68,799 | +55.080% |
| 2026-09-10 | 10.4000 | 10.5350 | 10.0100 | 10.3607 | -4.914% | 9,795 | +50.279% |
| 2026-09-09 | 11.5350 | 11.5350 | 10.8961 | 10.8961 | -5.567% | 21,620 | +42.895% |
| 2026-09-08 | 11.4100 | 12.7100 | 10.9920 | 11.5384 | +6.265% | 11,496 | +34.941% |
| 2026-09-04 | 10.9100 | 10.9800 | 10.5753 | 10.8581 | -7.738% | 8,698 | +43.395% |
| 2026-09-03 | 10.7200 | 11.9300 | 10.7200 | 11.7688 | +25.483% | 13,046 | +32.299% |
| 2026-09-02 | 9.3400 | 9.3800 | 9.2100 | 9.3788 | +0.796% | 2,721 | +66.013% |
| 2026-09-01 | 9.6400 | 9.6600 | 9.0704 | 9.3047 | -3.076% | 12,379 | +67.335% |
| 2026-08-31 | 9.2900 | 9.6600 | 9.2050 | 9.6000 | -2.322% | 8,801 | +62.188% |
| 2026-08-28 | 10.4300 | 10.7249 | 9.6400 | 9.8282 | -11.571% | 159,996 | +58.422% |
| 2026-08-27 | 10.6300 | 11.4300 | 10.6300 | 11.1142 | +7.467% | 3,646 | +40.091% |
| 2026-08-26 | 10.7200 | 10.7600 | 10.0200 | 10.3420 | -7.496% | 22,018 | +50.551% |
| 2026-08-25 | 11.2900 | 11.4700 | 11.1800 | 11.1800 | -4.449% | 15,204 | +39.267% |
| 2026-08-24 | 12.3900 | 12.5300 | 11.6499 | 11.7005 | +1.637% | 73,255 | +33.071% |
| 2026-08-21 | 11.4700 | 11.9100 | 11.1500 | 11.5120 | +22.795% | 55,916 | +35.250% |
| 2026-08-20 | 9.1899 | 10.1299 | 9.1650 | 9.3750 | +14.739% | 48,915 | +66.080% |
| 2026-08-19 | 7.8900 | 9.3500 | 7.8900 | 8.1707 | +8.730% | 37,927 | +90.559% |
| 2026-08-18 | 7.6400 | 7.6400 | 7.5147 | 7.5147 | -0.114% | 531 | +107.194% |
| 2026-08-17 | 7.6300 | 7.6500 | 7.5233 | 7.5233 | -6.926% | 4,535 | +106.957% |
| 2026-08-14 | 7.9900 | 8.1200 | 7.9699 | 8.0831 | -1.904% | 2,678 | +92.624% |
| 2026-08-13 | 8.5200 | 8.5200 | 8.2200 | 8.2400 | -1.790% | 6,726 | +88.956% |
| 2026-08-12 | 8.4000 | 8.4200 | 8.2799 | 8.3902 | -2.553% | 4,967 | +85.574% |
| 2026-08-11 | 8.7900 | 8.7900 | 8.5000 | 8.6100 | -8.599% | 25,979 | +80.836% |
| 2026-08-10 | 9.6900 | 9.7500 | 9.3800 | 9.4200 | -7.556% | 9,847 | +65.287% |
| 2026-08-07 | 10.1350 | 10.1999 | 9.7900 | 10.1899 | -0.780% | 11,999 | +52.798% |
| 2026-08-06 | 9.4000 | 11.0400 | 9.3800 | 10.2700 | +13.103% | 3,854 | +51.607% |
| 2026-08-05 | 9.3300 | 9.3300 | 9.0802 | 9.0802 | -3.117% | 2,119 | +71.472% |
| 2026-08-04 | 9.4300 | 9.4700 | 9.2600 | 9.3723 | -0.862% | 3,788 | +66.128% |
| 2026-08-03 | 9.2600 | 9.6300 | 9.2400 | 9.4538 | +26.897% | 25,479 | +64.696% |
| 2026-07-31 | 7.5300 | 7.5300 | 7.3000 | 7.4500 | -3.372% | 8,535 | +108.993% |
| 2026-07-30 | 7.1188 | 7.8910 | 7.0997 | 7.7100 | +4.196% | 43,720 | +101.946% |
| 2026-07-29 | 7.4300 | 7.5600 | 7.3799 | 7.3995 | +5.765% | 40,022 | +110.420% |
| 2026-07-28 | 6.8050 | 7.0700 | 6.8050 | 6.9962 | -0.023% | 39,450 | +122.549% |
| 2026-07-27 | 7.4000 | 7.5800 | 6.9100 | 6.9978 | -5.482% | 123,690 | +122.498% |
| 2026-07-24 | 7.5700 | 7.5700 | 7.3700 | 7.4037 | -7.040% | 69,927 | +110.300% |
| 2026-07-23 | 8.1401 | 8.2650 | 7.8800 | 7.9644 | -5.993% | 72,209 | +95.495% |
| 2026-07-22 | 8.3700 | 8.8700 | 8.3700 | 8.4721 | +0.738% | 34,268 | +83.780% |
| 2026-07-21 | 8.5948 | 8.6500 | 8.3000 | 8.4100 | +7.000% | 21,785 | +85.137% |
| 2026-07-20 | 7.3803 | 8.1200 | 7.3400 | 7.8598 | +2.134% | 19,034 | +98.097% |
| 2026-07-17 | 7.0100 | 7.6956 | 6.9500 | 7.6956 | +3.902% | 35,650 | +102.323% |
| 2026-07-16 | 7.4310 | 7.7353 | 7.3300 | 7.4066 | -0.919% | 39,381 | +110.218% |
| 2026-07-15 | 7.9200 | 7.9200 | 7.4753 | 7.4753 | -0.061% | 20,196 | +108.286% |
| 2026-07-14 | 7.5400 | 8.3700 | 7.4000 | 7.4799 | +6.703% | 44,776 | +108.158% |
| 2026-07-13 | 6.9950 | 7.1600 | 6.8100 | 7.0100 | -10.701% | 6,114 | +122.111% |
| 2026-07-10 | 7.8600 | 7.9700 | 7.6000 | 7.8500 | +1.563% | 27,589 | +98.344% |
| 2026-07-09 | 7.9500 | 8.0700 | 7.7000 | 7.7292 | -1.180% | 18,489 | +101.444% |
| 2026-07-08 | 7.8700 | 7.9400 | 7.6101 | 7.8215 | -10.899% | 4,909 | +99.067% |
| 2026-07-07 | 8.9589 | 8.9700 | 8.6400 | 8.7782 | -8.178% | 4,813 | +77.371% |
| 2026-07-06 | 9.0200 | 9.7400 | 9.0200 | 9.5600 | +30.419% | 10,861 | +62.866% |
| 2026-07-02 | 7.5450 | 7.5450 | 7.2210 | 7.3302 | +9.080% | 11,219 | +112.409% |
| 2026-07-01 | 6.6500 | 7.1300 | 6.6499 | 6.7200 | +11.229% | 6,797 | +131.696% |
| 2026-06-30 | 5.9200 | 6.0500 | 5.9200 | 6.0416 | -3.313% | 1,828 | +157.713% |
| 2026-06-29 | 5.9201 | 6.3300 | 5.9201 | 6.2486 | -1.194% | 23,979 | +149.176% |
| 2026-06-26 | 5.9500 | 6.4000 | 5.9500 | 6.3241 | +9.837% | 4,822 | +146.201% |
| 2026-06-25 | 6.0300 | 6.0300 | 5.7577 | 5.7577 | -2.494% | 3,006 | +170.420% |
| 2026-06-24 | 6.3000 | 6.3000 | 5.8400 | 5.9050 | -11.977% | 11,370 | +163.675% |
| 2026-06-23 | 6.7900 | 6.8700 | 6.7085 | 6.7085 | -10.791% | 2,356 | +132.094% |
| 2026-06-22 | 7.8600 | 7.9400 | 7.4700 | 7.5200 | -5.612% | 31,416 | +107.048% |
| 2026-06-18 | 8.0700 | 8.2100 | 7.8300 | 7.9671 | -3.201% | 2,361 | +95.429% |
| 2026-06-17 | 8.6300 | 8.8100 | 8.1900 | 8.2306 | -8.345% | 5,355 | +89.172% |
| 2026-06-16 | 9.5300 | 9.5490 | 8.5500 | 8.9800 | -14.291% | 79,570 | +73.385% |
| 2026-06-15 | 10.7100 | 10.8500 | 10.4773 | 10.4773 | +17.332% | 35,365 | +48.607% |
| 2026-06-12 | 8.8000 | 9.2081 | 8.4800 | 8.9296 | +2.074% | 60,554 | +74.364% |
| 2026-06-11 | 8.4300 | 8.8600 | 8.2500 | 8.7482 | +10.179% | 27,770 | +77.979% |
| 2026-06-10 | 8.2499 | 8.4600 | 7.9200 | 7.9400 | -9.108% | 4,947 | +96.096% |
| 2026-06-09 | 8.6400 | 9.3100 | 7.9300 | 8.7356 | -3.597% | 68,545 | +78.236% |
| 2026-06-08 | 8.5399 | 9.1000 | 8.4650 | 9.0615 | +13.457% | 47,065 | +71.826% |
| 2026-06-05 | 8.3900 | 8.4000 | 7.4000 | 7.9867 | -27.606% | 9,432 | +94.949% |
| 2026-06-04 | 11.2600 | 11.4000 | 11.0000 | 11.0322 | -17.789% | 9,236 | +41.132% |
| 2026-06-03 | 14.9300 | 14.9300 | 13.4193 | 13.4193 | -10.058% | 10,872 | +16.027% |
| 2026-06-02 | 16.1100 | 16.1100 | 14.5500 | 14.9200 | -13.952% | 9,478 | +4.357% |
| 2026-06-01 | 17.0400 | 17.3500 | 16.6000 | 17.3392 | -1.139% | 4,068 | -10.203% |
| 2026-05-29 | 17.6400 | 17.8600 | 17.3300 | 17.5389 | -1.497% | 3,052 | -11.226% |
| 2026-05-28 | 17.6200 | 17.9190 | 17.5100 | 17.8055 | -5.708% | 1,478 | -12.555% |
| 2026-05-27 | 18.8834 | 18.8834 | 18.8834 | 18.8834 | +0.284% | 99 | -17.547% |
| 2026-05-26 | 19.4300 | 19.5500 | 18.6700 | 18.8300 | -3.714% | 7,845 | -17.313% |
| 2026-05-22 | 20.4000 | 20.4100 | 19.5564 | 19.5564 | -6.169% | 1,262 | -20.384% |
| 2026-05-21 | 20.0890 | 20.8800 | 19.8600 | 20.8422 | +1.680% | 3,386 | -25.296% |
| 2026-05-20 | 20.6000 | 20.6090 | 20.1700 | 20.4979 | +1.408% | 2,561 | -24.041% |
| 2026-05-19 | 20.5550 | 20.6100 | 20.2132 | 20.2132 | -1.948% | 216 | -22.971% |
| 2026-05-18 | 20.0000 | 20.6148 | 19.8300 | 20.6148 | -8.047% | 1,012 | -24.472% |
| 2026-05-15 | 21.9600 | 22.4189 | 21.9000 | 22.4189 | -9.535% | 1,362 | -30.550% |
| 2026-05-14 | 23.5000 | 25.8500 | 23.5000 | 24.7818 | +7.829% | 3,608 | -37.172% |
| 2026-05-13 | 23.7000 | 23.7000 | 22.9550 | 22.9825 | -6.199% | 1,552 | -32.253% |
| 2026-05-12 | 24.8900 | 24.8900 | 23.9000 | 24.5014 | -6.407% | 476 | -36.453% |
| 2026-05-11 | 25.8900 | 26.4499 | 25.8400 | 26.1786 | +5.687% | 4,207 | -40.524% |
| 2026-05-08 | 23.1300 | 24.7700 | 23.1300 | 24.7700 | +7.683% | 1,033 | -37.142% |
| 2026-05-07 | 24.1000 | 25.6699 | 23.0027 | 23.0027 | -2.521% | 5,320 | -32.312% |
| 2026-05-06 | 23.4000 | 23.9900 | 23.0000 | 23.5977 | +6.390% | 1,264 | -34.019% |
| 2026-05-05 | 22.1890 | 22.2700 | 22.1803 | 22.1803 | +5.967% | 287 | -29.803% |
| 2026-05-04 | 21.3100 | 21.3100 | 20.9313 | 20.9313 | +0.614% | 718 | -25.614% |
| 2026-05-01 | 21.0000 | 21.0000 | 20.4300 | 20.8036 | +2.481% | 2,875 | -25.157% |
| 2026-04-30 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.953% | 370 | -23.300% |
| 2026-04-29 | 19.3420 | 19.3420 | 19.3420 | 19.3420 | -4.930% | 103 | -19.502% |
| 2026-04-28 | 20.3450 | 20.3450 | 20.3450 | 20.3450 | +1.573% | 127 | -23.470% |
| 2026-04-27 | 20.4700 | 20.4700 | 20.0200 | 20.0300 | -5.410% | 1,554 | -22.267% |
| 2026-04-24 | 20.7600 | 21.3100 | 20.7600 | 21.1756 | +4.143% | 514 | -26.472% |
| 2026-04-23 | 20.9100 | 20.9100 | 20.2100 | 20.3332 | -4.354% | 391 | -23.426% |
| 2026-04-22 | 21.8500 | 21.8500 | 21.2250 | 21.2588 | +5.621% | 1,195 | -26.760% |
| 2026-04-21 | 20.7700 | 20.7700 | 20.1274 | 20.1274 | -3.846% | 634 | -22.643% |
| 2026-04-20 | 20.8300 | 20.9325 | 20.5882 | 20.9325 | -9.626% | 958 | -25.618% |
| 2026-04-17 | 23.6700 | 24.1600 | 23.1621 | 23.1621 | +0.835% | 1,152 | -32.778% |
| 2026-04-16 | 21.3200 | 22.9702 | 20.3300 | 22.9702 | +8.915% | 3,033 | -32.217% |
| 2026-04-15 | 19.8100 | 21.0900 | 19.8100 | 21.0900 | +7.050% | 700 | -26.174% |
| 2026-04-14 | 20.5100 | 20.5100 | 19.7010 | 19.7010 | -0.838% | 865 | -20.968% |
| 2026-04-13 | 19.6400 | 20.0100 | 19.2300 | 19.8674 | -12.624% | 4,499 | -21.630% |
| 2026-04-10 | 21.7500 | 22.7377 | 21.7500 | 22.7377 | +1.342% | 1,109 | -31.523% |
| 2026-04-09 | 21.5100 | 22.4366 | 21.3900 | 22.4366 | +2.552% | 1,120 | -30.604% |
| 2026-04-08 | 22.7000 | 22.7000 | 21.8782 | 21.8782 | +4.878% | 3,322 | -28.833% |
| 2026-04-07 | 20.1592 | 21.0000 | 20.1400 | 20.8607 | -4.443% | 1,871 | -25.362% |
| 2026-04-06 | 22.3200 | 22.4200 | 21.8306 | 21.8306 | +10.076% | 1,686 | -28.678% |
| 2026-04-02 | 19.0300 | 20.2799 | 19.0300 | 19.8323 | -7.712% | 12,237 | -21.492% |
| 2026-04-01 | 21.1600 | 21.5000 | 21.1600 | 21.4896 | 0.000% | 14,605 | -27.546% |