CRWX
Corgi CRWV 2x Daily ETF
stockBATSETF
Market OpenOct 5, 2026 9:46:59 AM EDT
20.01USD-3.659%(-0.76)26,233
19.86Bid19.96Ask0.10SpreadCRWX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.01 | 20.01 | 20.01 | 20.01 | -4.066% | 26,233 | 0.000% |
| 2026-10-02 | 21.78 | 22.06 | 20.47 | 20.86 | +2.296% | 10,673 | -4.066% |
| 2026-10-01 | 19.01 | 20.43 | 18.74 | 20.39 | +3.187% | 11,163 | -1.864% |
| 2026-09-30 | 19.69 | 20.30 | 19.69 | 19.76 | +2.597% | 2,167 | +1.264% |
| 2026-09-29 | 19.10 | 21.25 | 18.98 | 19.26 | +1.520% | 22,195 | +3.894% |
| 2026-09-28 | 18.83 | 19.46 | 18.29 | 18.97 | -5.135% | 10,445 | +5.473% |
| 2026-09-25 | 21.51 | 21.51 | 19.78 | 20.00 | -5.579% | 23,907 | +0.058% |
| 2026-09-24 | 21.00 | 21.64 | 19.48 | 21.18 | +6.393% | 32,983 | -5.525% |
| 2026-09-23 | 20.28 | 21.38 | 19.79 | 19.91 | +0.975% | 68,138 | +0.515% |
| 2026-09-22 | 19.84 | 20.70 | 19.23 | 19.72 | +3.326% | 12,100 | +1.495% |
| 2026-09-21 | 17.40 | 19.88 | 17.30 | 19.08 | +10.229% | 41,630 | +4.870% |
| 2026-09-18 | 17.17 | 17.38 | 16.74 | 17.31 | +3.097% | 84,298 | +15.598% |
| 2026-09-17 | 17.57 | 17.87 | 16.10 | 16.79 | -8.731% | 76,354 | +19.178% |
| 2026-09-16 | 18.50 | 19.19 | 18.07 | 18.40 | +6.459% | 7,858 | +8.772% |
| 2026-09-15 | 18.38 | 18.57 | 17.20 | 17.28 | -5.375% | 41,193 | +15.799% |
| 2026-09-14 | 18.00 | 19.48 | 18.00 | 18.26 | -12.958% | 17,161 | +9.575% |
| 2026-09-11 | 22.21 | 22.21 | 20.74 | 20.98 | -1.549% | 29,235 | -4.623% |
| 2026-09-10 | 21.79 | 22.25 | 21.15 | 21.31 | -11.582% | 19,717 | -6.100% |
| 2026-09-09 | 26.19 | 27.24 | 24.07 | 24.10 | -10.003% | 33,868 | -16.975% |
| 2026-09-08 | 24.79 | 28.81 | 24.17 | 26.78 | +22.731% | 50,275 | -25.280% |
| 2026-09-04 | 20.11 | 21.85 | 20.03 | 21.82 | +11.819% | 21,665 | -8.295% |
| 2026-09-03 | 17.55 | 19.53 | 17.55 | 19.51 | +8.289% | 18,548 | +2.544% |
| 2026-09-02 | 17.78 | 18.64 | 17.38 | 18.02 | -1.368% | 17,734 | +11.043% |
| 2026-09-01 | 18.04 | 18.55 | 17.90 | 18.27 | -7.117% | 11,580 | +9.524% |
| 2026-08-31 | 19.01 | 19.73 | 18.61 | 19.67 | +1.185% | 7,003 | +1.729% |
| 2026-08-28 | 19.67 | 20.33 | 19.10 | 19.44 | -6.540% | 32,742 | +2.934% |
| 2026-08-27 | 22.07 | 23.03 | 20.69 | 20.80 | -2.746% | 29,995 | -3.798% |
| 2026-08-26 | 21.35 | 21.81 | 21.35 | 21.39 | +0.182% | 2,227 | -6.440% |
| 2026-08-25 | 21.30 | 22.09 | 21.19 | 21.35 | +0.867% | 7,753 | -6.270% |
| 2026-08-24 | 19.89 | 21.34 | 19.23 | 21.16 | -0.913% | 24,445 | -5.457% |
| 2026-08-21 | 22.89 | 23.15 | 21.32 | 21.36 | -4.344% | 9,445 | -6.320% |
| 2026-08-20 | 23.72 | 23.93 | 21.81 | 22.33 | -1.587% | 11,361 | -10.390% |
| 2026-08-19 | 24.36 | 24.36 | 22.08 | 22.69 | -6.091% | 17,862 | -11.811% |
| 2026-08-18 | 27.90 | 28.41 | 24.16 | 24.16 | -23.993% | 24,518 | -17.183% |
| 2026-08-17 | 30.50 | 33.79 | 30.19 | 31.79 | +2.248% | 54,237 | -37.053% |
| 2026-08-14 | 32.43 | 34.02 | 30.21 | 31.09 | -1.176% | 21,521 | -35.638% |
| 2026-08-13 | 32.74 | 39.84 | 31.46 | 31.46 | -4.609% | 68,982 | -36.395% |
| 2026-08-12 | 32.46 | 33.50 | 31.84 | 32.98 | +40.640% | 24,021 | -39.327% |
| 2026-08-11 | 24.99 | 25.22 | 22.45 | 23.45 | +2.671% | 18,890 | -14.670% |
| 2026-08-10 | 23.71 | 24.62 | 22.84 | 22.84 | -5.141% | 28,853 | -12.391% |
| 2026-08-07 | 23.69 | 24.10 | 21.67 | 24.08 | +12.737% | 26,678 | -16.895% |
| 2026-08-06 | 21.84 | 23.06 | 21.36 | 21.36 | -9.884% | 21,021 | -6.310% |
| 2026-08-05 | 24.75 | 25.09 | 23.70 | 23.70 | -4.512% | 4,180 | -15.570% |
| 2026-08-04 | 22.82 | 25.63 | 22.82 | 24.82 | +14.378% | 37,430 | -19.380% |
| 2026-08-03 | 16.33 | 22.39 | 16.33 | 21.70 | +37.851% | 48,705 | -7.788% |
| 2026-07-31 | 16.52 | 16.52 | 14.88 | 15.74 | -5.283% | 5,804 | +27.115% |
| 2026-07-30 | 13.10 | 17.33 | 13.10 | 16.62 | +40.013% | 13,079 | +20.400% |
| 2026-07-29 | 13.67 | 13.67 | 11.75 | 11.87 | -17.190% | 13,649 | +68.576% |
| 2026-07-28 | 14.99 | 14.99 | 13.32 | 14.33 | -10.395% | 9,613 | +39.598% |
| 2026-07-27 | 17.05 | 17.05 | 15.62 | 16.00 | -2.473% | 10,553 | +25.087% |
| 2026-07-24 | 19.00 | 19.00 | 16.40 | 16.40 | -23.281% | 25,825 | +21.994% |
| 2026-07-23 | 21.58 | 22.89 | 21.33 | 21.38 | -3.974% | 2,309 | -6.408% |
| 2026-07-22 | 21.89 | 24.06 | 21.86 | 22.26 | +8.649% | 128,752 | -10.128% |
| 2026-07-21 | 19.32 | 20.87 | 19.32 | 20.49 | +16.615% | 17,375 | -2.355% |
| 2026-07-20 | 18.50 | 19.97 | 17.57 | 17.57 | -0.082% | 2,010 | +13.869% |
| 2026-07-17 | 17.25 | 17.93 | 15.88 | 17.59 | +1.042% | 2,142 | +13.775% |
| 2026-07-16 | 18.00 | 18.00 | 17.27 | 17.41 | -10.862% | 3,708 | +14.961% |
| 2026-07-15 | 20.59 | 20.59 | 18.50 | 19.53 | -6.988% | 9,217 | +2.474% |
| 2026-07-14 | 22.20 | 22.66 | 20.70 | 20.99 | -8.009% | 10,005 | -4.687% |
| 2026-07-13 | 23.67 | 24.30 | 22.82 | 22.82 | -12.853% | 7,071 | -12.320% |
| 2026-07-10 | 27.04 | 27.27 | 26.19 | 26.19 | -1.952% | 6,347 | -23.590% |
| 2026-07-09 | 28.75 | 28.75 | 26.71 | 26.71 | -0.747% | 1,647 | -25.082% |
| 2026-07-08 | 23.92 | 26.91 | 23.92 | 26.91 | +15.267% | 1,464 | -25.641% |
| 2026-07-07 | 23.15 | 23.35 | 22.44 | 23.35 | 0.000% | 11,724 | -14.289% |