CRWC
Corgi CRWD 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 3:12:53 PM EDT
44.57USD+0.316%(+44.57)1,123
45.96Bid46.15Ask0.19SpreadCRWC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.00 | 45.81 | 44.00 | 45.36 | +3.275% | 1,635 | 0.000% |
| 2026-10-01 | 43.17 | 44.20 | 43.17 | 43.92 | +0.784% | 9,433 | +3.275% |
| 2026-09-30 | 43.49 | 44.46 | 43.20 | 43.58 | +1.777% | 11,027 | +4.085% |
| 2026-09-29 | 41.97 | 42.82 | 41.65 | 42.82 | +2.586% | 1,047 | +5.934% |
| 2026-09-28 | 39.39 | 42.00 | 39.05 | 41.74 | +5.112% | 10,505 | +8.673% |
| 2026-09-25 | 40.60 | 41.10 | 39.23 | 39.71 | -6.189% | 8,603 | +14.228% |
| 2026-09-24 | 41.45 | 43.17 | 41.45 | 42.33 | -1.418% | 13,302 | +7.158% |
| 2026-09-23 | 40.12 | 43.03 | 39.49 | 42.94 | +9.846% | 7,678 | +5.639% |
| 2026-09-22 | 38.38 | 39.20 | 37.52 | 39.09 | +0.676% | 5,851 | +16.040% |
| 2026-09-21 | 35.20 | 38.88 | 35.20 | 38.83 | +9.771% | 6,205 | +16.824% |
| 2026-09-18 | 37.72 | 37.72 | 35.19 | 35.37 | -7.165% | 4,724 | +28.238% |
| 2026-09-17 | 37.07 | 39.13 | 37.07 | 38.10 | +4.172% | 21,328 | +19.050% |
| 2026-09-16 | 36.13 | 37.51 | 35.57 | 36.58 | -0.789% | 12,008 | +24.017% |
| 2026-09-15 | 34.94 | 37.38 | 34.86 | 36.87 | +5.212% | 11,840 | +23.039% |
| 2026-09-14 | 31.53 | 35.92 | 31.01 | 35.04 | +28.005% | 63,921 | +29.452% |
| 2026-09-11 | 27.88 | 28.46 | 26.72 | 27.37 | -1.940% | 4,065 | +65.705% |
| 2026-09-10 | 26.86 | 29.12 | 26.86 | 27.92 | +0.914% | 5,192 | +62.489% |
| 2026-09-09 | 28.08 | 28.75 | 27.66 | 27.66 | -1.895% | 5,306 | +63.974% |
| 2026-09-08 | 27.90 | 28.51 | 27.60 | 28.20 | -3.135% | 11,840 | +60.867% |
| 2026-09-04 | 30.00 | 30.00 | 28.92 | 29.11 | -1.430% | 5,912 | +55.824% |
| 2026-09-03 | 29.24 | 29.53 | 28.67 | 29.53 | +11.023% | 8,028 | +53.595% |
| 2026-09-02 | 29.00 | 29.00 | 26.44 | 26.60 | -10.347% | 16,725 | +70.526% |
| 2026-09-01 | 33.38 | 33.38 | 29.52 | 29.67 | -13.875% | 11,934 | +52.882% |
| 2026-08-31 | 35.25 | 35.46 | 33.13 | 34.45 | +11.489% | 17,332 | +31.669% |
| 2026-08-28 | 33.00 | 33.00 | 29.18 | 30.90 | -8.796% | 11,949 | +46.796% |
| 2026-08-27 | 28.66 | 34.00 | 28.66 | 33.88 | +39.698% | 23,432 | +33.884% |
| 2026-08-26 | 22.61 | 24.48 | 22.50 | 24.25 | +4.412% | 16,913 | +87.033% |
| 2026-08-25 | 24.55 | 24.55 | 22.55 | 23.23 | -5.306% | 4,528 | +95.286% |
| 2026-08-24 | 25.33 | 25.33 | 24.19 | 24.53 | -1.727% | 1,917 | +84.925% |
| 2026-08-21 | 24.38 | 25.05 | 24.28 | 24.96 | +2.115% | 3,472 | +81.731% |
| 2026-08-20 | 26.27 | 26.27 | 24.44 | 24.44 | -11.496% | 4,179 | +85.574% |
| 2026-08-19 | 27.62 | 27.62 | 27.62 | 27.62 | -10.308% | 571 | +64.241% |
| 2026-08-18 | 31.07 | 31.07 | 30.75 | 30.79 | -0.939% | 2,533 | +47.311% |
| 2026-08-17 | 32.40 | 32.45 | 31.08 | 31.08 | -2.794% | 2,145 | +45.928% |
| 2026-08-14 | 34.39 | 34.39 | 31.98 | 31.98 | -7.888% | 883 | +41.850% |
| 2026-08-13 | 34.30 | 34.92 | 34.30 | 34.72 | +3.453% | 4,603 | +30.661% |
| 2026-08-12 | 32.93 | 34.13 | 32.83 | 33.56 | -0.187% | 1,936 | +35.173% |
| 2026-08-11 | 34.33 | 34.48 | 33.53 | 33.62 | -3.224% | 6,274 | +34.920% |
| 2026-08-10 | 32.60 | 34.86 | 32.60 | 34.74 | +10.413% | 5,989 | +30.570% |
| 2026-08-07 | 30.65 | 31.46 | 30.65 | 31.46 | +6.778% | 1,459 | +44.167% |
| 2026-08-06 | 29.50 | 29.50 | 29.47 | 29.47 | -2.893% | 515 | +53.938% |
| 2026-08-05 | 31.09 | 31.09 | 30.34 | 30.34 | -0.785% | 2,419 | +49.484% |
| 2026-08-04 | 30.00 | 30.81 | 30.00 | 30.58 | +8.284% | 800 | +48.310% |
| 2026-08-03 | 28.24 | 28.24 | 28.24 | 28.24 | +11.891% | 281 | +60.596% |
| 2026-07-31 | 24.69 | 25.24 | 24.36 | 25.24 | +6.547% | 1,438 | +79.693% |
| 2026-07-30 | 23.69 | 23.69 | 23.69 | 23.69 | +6.238% | 113 | +91.458% |
| 2026-07-29 | 22.30 | 22.30 | 22.30 | 22.30 | -2.706% | 298 | +103.401% |
| 2026-07-28 | 22.88 | 22.97 | 22.88 | 22.92 | +1.857% | 482 | +97.896% |
| 2026-07-27 | 23.52 | 23.52 | 22.50 | 22.50 | -3.372% | 553 | +101.571% |
| 2026-07-24 | 23.03 | 23.29 | 23.03 | 23.29 | -0.409% | 531 | +94.773% |
| 2026-07-23 | 23.48 | 23.48 | 23.13 | 23.38 | -5.505% | 856 | +93.976% |
| 2026-07-22 | 24.17 | 24.77 | 24.17 | 24.75 | -2.649% | 3,539 | +83.298% |
| 2026-07-21 | 25.93 | 26.16 | 25.25 | 25.42 | -7.213% | 1,186 | +78.442% |
| 2026-07-20 | 28.61 | 28.61 | 27.40 | 27.40 | -5.019% | 696 | +65.571% |
| 2026-07-17 | 29.64 | 30.00 | 28.84 | 28.84 | -0.352% | 5,130 | +57.261% |
| 2026-07-16 | 28.85 | 29.79 | 28.72 | 28.95 | -3.501% | 2,289 | +56.707% |
| 2026-07-15 | 31.19 | 31.50 | 29.75 | 30.00 | -3.257% | 1,338 | +51.221% |
| 2026-07-14 | 30.46 | 31.01 | 30.27 | 31.01 | 0.000% | 8,089 | +46.296% |