Dark

CWVX
Tradr 2X Long CRWV Daily ETF
stock BATS ETF

At Close

Feb 6, 2026 3:59:42 PM EST

30.54USD+41.160%(+8.91)1,894,527

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

23.87USD+10.330%(+2.24)29,780

After-hours

Feb 6, 2026 4:57:30 PM EST

30.52USD-0.065%(-0.02)21,147

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	23.6700	30.880000	23.110000	30.5800	+40.987%	1,925,014	0.000%
2026-02-05	25.5000	26.390000	21.300000	21.6900	-18.151%	1,869,796	+40.987%
2026-02-04	31.3000	33.500000	25.760000	26.5000	-18.033%	1,642,104	+15.396%
2026-02-03	32.8100	33.610000	27.820000	32.3300	+2.635%	1,520,978	-5.413%
2026-02-02	34.2400	35.679900	31.150000	31.5000	-8.946%	885,546	-2.921%
2026-01-30	39.3400	39.427900	34.100000	34.5950	-12.969%	986,400	-11.606%
2026-01-29	43.7900	45.599900	36.810000	39.7500	-12.194%	1,368,712	-23.069%
2026-01-28	52.2200	52.590000	42.450100	45.2700	-5.253%	1,901,397	-32.450%
2026-01-27	43.4800	50.070000	42.150000	47.7800	+21.423%	2,528,447	-35.998%
2026-01-26	42.2000	47.100000	39.180000	39.3500	+11.473%	2,757,972	-22.287%
2026-01-23	33.5600	37.469900	30.910000	35.3000	+2.586%	1,601,303	-13.371%
2026-01-22	38.8200	40.130000	34.274300	34.4100	-4.549%	1,281,859	-11.130%
2026-01-21	37.2400	37.390000	30.890000	36.0500	-2.594%	2,040,558	-15.173%
2026-01-20	36.7900	38.850000	35.360000	37.0100	-11.996%	1,485,655	-17.374%
2026-01-16	39.2900	43.450000	37.850000	42.0550	+13.051%	1,731,729	-27.286%
2026-01-15	36.8700	40.700000	36.680000	37.2000	+11.411%	3,507,015	-17.796%
2026-01-14	33.0400	35.890000	31.079613	33.3900	+5.331%	2,857,026	-8.416%
2026-01-13	32.9700	34.740000	31.228294	31.7000	-5.514%	1,296,597	-3.533%
2026-01-12	25.9300	34.900000	25.440000	33.5500	+24.328%	2,794,749	-8.852%
2026-01-09	25.8900	27.840000	24.000000	26.9850	+7.725%	2,403,699	+13.322%
2026-01-08	25.2600	26.825000	24.300000	25.0500	-0.159%	1,672,101	+22.076%
2026-01-07	25.0400	26.850000	24.150300	25.0900	-1.954%	1,672,119	+21.881%
2026-01-06	26.1200	26.130000	22.900000	25.5900	+2.606%	2,523,709	+19.500%
2026-01-05	28.9600	30.039900	24.850000	24.9400	-6.241%	1,913,958	+22.614%
2026-01-02	23.3100	27.640000	22.833600	26.6000	+21.628%	2,064,327	+14.962%
2025-12-31	23.0000	23.000000	21.130000	21.8700	-6.218%	1,030,286	+39.826%
2025-12-30	23.8600	24.590000	23.180000	23.3200	-2.914%	725,647	+31.132%
2025-12-29	23.1500	25.840000	23.060000	24.0200	-3.766%	987,465	+27.311%
2025-12-26	26.8400	26.900000	24.520000	24.9600	-7.931%	1,020,467	+22.516%
2025-12-24	28.0000	28.560000	26.890000	27.1100	-3.660%	1,061,370	+12.800%
2025-12-23	29.8600	30.620000	26.970000	28.1400	-10.582%	2,064,986	+8.671%
2025-12-22	31.8100	33.286138	31.055000	31.4700	+4.344%	1,992,185	-2.828%
2025-12-19	22.6500	30.940000	22.600000	30.1600	+44.930%	3,575,211	+1.393%
2025-12-18	20.6000	21.529900	19.750000	20.8100	+9.584%	1,881,115	+46.949%
2025-12-17	22.1700	22.370000	18.500000	18.9900	-14.266%	2,522,692	+61.032%
2025-12-16	22.9400	23.420000	21.000000	22.1500	-7.785%	1,952,899	+38.059%
2025-12-15	29.0800	29.400000	23.800800	24.0200	-15.778%	2,150,283	+27.311%
2025-12-12	34.8700	36.060000	27.890000	28.5200	-20.357%	2,365,516	+7.223%
2025-12-11	32.1300	36.670000	30.685000	35.8100	-1.917%	1,715,827	-14.605%
2025-12-10	36.9200	37.770000	34.100100	36.5100	-5.193%	1,660,117	-16.242%
2025-12-09	33.3800	39.000000	33.020000	38.5100	+9.840%	1,758,562	-20.592%
2025-12-08	32.7300	35.600000	30.000000	35.0600	-4.443%	2,511,036	-12.778%
2025-12-05	36.1600	37.110000	33.770000	36.6900	+5.765%	1,310,259	-16.653%
2025-12-04	29.7700	36.660000	28.810000	34.6900	+15.904%	3,038,270	-11.848%
2025-12-03	27.2800	30.045000	25.570000	29.9300	+8.797%	2,778,596	+2.172%
2025-12-02	28.6400	32.465000	27.440000	27.5100	-2.447%	1,876,013	+11.160%
2025-12-01	24.0500	28.500000	22.925000	28.2000	+10.372%	2,066,908	+8.440%
2025-11-28	27.4500	27.450000	24.850000	25.5500	-3.766%	1,648,466	+19.687%
2025-11-26	26.7500	27.943000	25.450000	26.5500	+9.259%	2,827,079	+15.179%
2025-11-25	24.1000	25.000000	20.600000	24.3000	-6.718%	3,257,099	+25.844%
2025-11-24	25.7000	26.400000	24.100000	26.0500	+5.466%	2,233,793	+17.390%
2025-11-21	24.0500	25.450000	20.443500	24.7000	+7.391%	3,215,383	+23.806%
2025-11-20	32.9500	33.450000	22.901500	23.0000	-15.441%	4,664,672	+32.957%
2025-11-19	27.2500	28.975000	25.775000	27.2000	+0.184%	2,528,701	+12.426%
2025-11-18	26.7500	29.300000	24.000000	27.1500	-1.093%	2,522,318	+12.634%
2025-11-17	27.8500	29.850000	25.500000	27.4500	-5.508%	1,926,655	+11.403%
2025-11-14	27.5000	31.200000	26.150000	29.0500	-2.924%	2,862,273	+5.267%
2025-11-13	35.2500	35.400000	28.950000	29.9250	-16.759%	2,753,275	+2.189%
2025-11-12	41.4750	41.900000	35.750000	35.9500	-6.623%	2,271,686	-14.937%
2025-11-11	47.6000	48.750000	38.050000	38.5000	-32.692%	3,938,445	-20.571%
2025-11-10	61.9000	61.950000	54.100000	57.2000	+3.156%	1,735,016	-46.538%
2025-11-07	54.2000	56.900000	50.925000	55.4500	-5.617%	1,499,225	-44.851%
2025-11-06	69.2000	69.750000	55.350000	58.7500	-13.156%	1,525,167	-47.949%
2025-11-05	71.9000	72.400500	64.800000	67.6500	-1.096%	1,125,763	-54.797%
2025-11-04	74.3500	78.998500	68.300000	68.4000	-17.690%	1,096,597	-55.292%
2025-11-03	93.6000	93.600000	82.550000	83.1000	-11.075%	891,194	-63.201%
2025-10-31	93.6250	99.800000	91.450000	93.4500	+4.065%	1,035,403	-67.277%
2025-10-30	96.6000	98.625000	88.925000	89.8000	-12.731%	1,050,089	-65.947%
2025-10-29	99.6500	103.300000	94.621500	102.9000	+7.975%	990,743	-70.282%
2025-10-28	98.2500	105.500000	95.150000	95.3000	-1.904%	1,247,433	-67.912%
2025-10-27	96.3000	98.550000	92.700000	97.1500	+5.084%	764,044	-68.523%
2025-10-24	85.7500	93.150000	84.075000	92.4500	+14.773%	1,046,022	-66.923%
2025-10-23	75.8500	82.450000	74.050000	80.5500	+2.677%	700,335	-62.036%
2025-10-22	80.6000	82.250000	68.650000	78.4500	-5.425%	1,423,115	-61.020%
2025-10-21	81.2000	84.550000	75.513500	82.9500	-3.770%	1,229,962	-63.134%
2025-10-20	101.7500	102.250000	85.301000	86.2000	-13.410%	1,737,857	-64.524%
2025-10-17	102.3000	102.300000	88.800000	99.5500	-7.266%	1,792,799	-69.282%
2025-10-16	106.5500	120.349500	101.655000	107.3500	+3.420%	2,284,561	-71.514%
2025-10-15	104.6500	107.000000	96.950000	103.8000	+7.621%	1,245,936	-70.539%
2025-10-14	102.7500	104.500000	91.000000	96.4500	-10.570%	1,424,098	-68.294%
2025-10-13	109.5000	111.450000	99.900000	107.8500	+4.709%	1,070,280	-71.646%
2025-10-10	115.0000	126.000000	101.150000	103.0000	-6.618%	2,826,315	-70.311%
2025-10-09	105.4500	111.397500	100.550000	110.3000	+4.204%	1,382,365	-72.276%
2025-10-08	94.7500	106.950000	93.640000	105.8500	+17.026%	1,995,398	-71.110%
2025-10-07	101.0000	104.254500	86.750000	90.4500	-7.798%	1,854,524	-66.191%
2025-10-06	102.9000	112.900000	97.500000	98.1000	-0.608%	1,548,767	-68.828%
2025-10-03	104.0000	107.750000	93.150000	98.7000	-5.096%	1,429,183	-69.017%
2025-10-02	107.8000	107.900000	98.750000	104.0000	+1.612%	1,572,675	-70.596%
2025-10-01	100.4500	103.250000	95.500000	102.3500	+0.245%	1,522,630	-70.122%
2025-09-30	101.1500	110.000000	97.300000	102.1000	+22.938%	2,924,190	-70.049%
2025-09-29	80.6500	88.250000	80.250000	83.0500	+3.554%	1,071,950	-63.179%
2025-09-26	91.4000	92.800000	79.104000	80.2000	-9.938%	1,912,664	-61.870%
2025-09-25	94.0000	107.195000	87.850000	89.0500	-10.141%	3,812,498	-65.660%
2025-09-24	98.0000	99.400000	85.304000	99.1000	+3.661%	2,412,398	-69.142%
2025-09-23	103.4500	103.450000	89.600000	95.6000	-3.190%	1,925,478	-68.013%
2025-09-22	85.8500	103.416000	79.900000	98.7500	+13.181%	3,417,284	-69.033%
2025-09-19	83.6500	93.500000	83.450000	87.2500	+5.758%	2,265,319	-64.951%
2025-09-18	84.4500	84.550000	78.400000	82.5000	+0.610%	1,819,415	-62.933%
2025-09-17	80.2500	83.195500	73.550000	82.0000	+3.470%	1,532,177	-62.707%
2025-09-16	83.0000	88.700000	74.204000	79.2500	-2.641%	1,336,057	-61.413%
2025-09-15	82.2500	83.150000	76.000000	81.4000	+15.053%	1,859,361	-62.432%
2025-09-12	73.8000	74.900000	60.850000	70.7500	-1.462%	2,125,962	-56.777%
2025-09-11	78.6500	79.682000	70.950000	71.8000	-7.593%	1,864,048	-57.409%
2025-09-10	69.9500	86.250000	68.250000	77.7000	+33.620%	3,402,854	-60.644%
2025-09-09	58.0500	61.250000	54.550000	58.1500	+14.469%	2,335,875	-47.412%
2025-09-08	46.0000	53.500000	45.687500	50.8000	+10.195%	1,428,061	-39.803%
2025-09-05	47.6500	47.650000	41.575000	46.1000	+3.712%	1,355,606	-33.666%
2025-09-04	46.0000	46.950000	42.300000	44.4500	-5.526%	1,222,374	-31.204%
2025-09-03	51.5000	51.500000	45.850500	47.0500	-7.655%	1,300,931	-35.005%
2025-09-02	55.4500	55.600000	47.950000	50.9500	-18.740%	2,168,433	-39.980%
2025-08-29	60.1500	62.900000	54.600000	62.7000	+0.080%	1,459,846	-51.228%
2025-08-28	60.5500	65.676500	59.250000	62.6500	+13.291%	2,571,367	-51.189%
2025-08-27	52.4500	56.450000	51.150000	55.3000	+10.269%	1,610,296	-44.702%
2025-08-26	50.1000	53.600000	48.750000	50.1500	-2.527%	907,633	-39.023%
2025-08-25	52.3000	52.525000	48.300000	51.4500	-3.380%	852,635	-40.564%
2025-08-22	49.5500	57.750000	46.955000	53.2500	+7.576%	2,151,741	-42.573%
2025-08-21	52.6000	54.950000	49.250000	49.5000	-2.077%	1,229,100	-38.222%
2025-08-20	48.5500	50.550000	43.750000	50.5500	-3.161%	1,515,362	-39.505%
2025-08-19	56.2000	56.500000	47.150000	52.2000	-8.581%	1,701,413	-41.418%
2025-08-18	63.5000	64.950000	56.552500	57.1000	-4.833%	1,322,250	-46.445%
2025-08-15	55.2500	62.550000	54.000000	60.0000	-0.415%	1,851,196	-49.033%
2025-08-14	81.3500	84.050000	59.000000	60.2500	-30.185%	1,728,113	-49.245%
2025-08-13	113.0000	117.750000	85.466500	86.3000	-41.472%	1,074,692	-64.565%
2025-08-12	122.5500	147.450000	111.255000	147.4500	+14.747%	649,715	-79.261%
2025-08-11	117.8500	131.000000	111.250000	128.5000	+15.870%	364,283	-76.202%
2025-08-08	107.6000	112.500000	97.652500	110.9000	+15.521%	356,622	-72.426%
2025-08-07	88.5250	96.500000	87.601000	96.0000	+18.519%	477,187	-68.146%
2025-08-06	81.5500	82.825000	73.800000	81.0000	-1.937%	197,461	-62.247%
2025-08-05	74.5500	86.500000	73.350000	82.6000	+11.622%	318,554	-62.978%
2025-08-04	75.0000	75.750000	67.950000	74.0000	+3.136%	348,444	-58.676%
2025-08-01	72.4500	78.750000	70.000000	71.7500	-16.618%	317,947	-57.380%
2025-07-31	84.0000	93.250000	82.100000	86.0500	+21.368%	470,429	-64.463%
2025-07-30	79.4500	79.750000	67.736000	70.9000	-9.103%	428,751	-56.869%
2025-07-29	78.4500	84.899500	74.650000	78.0000	-1.948%	319,397	-60.795%
2025-07-28	86.2500	89.391000	78.800000	79.5500	-9.241%	154,108	-61.559%
2025-07-25	93.8500	94.000000	85.250000	87.6500	-6.706%	124,930	-65.111%
2025-07-24	103.4000	103.400000	93.400000	93.9500	-9.139%	170,830	-67.451%
2025-07-23	113.6500	113.650000	101.534000	103.4000	-4.392%	118,696	-70.426%
2025-07-22	102.6500	111.700000	96.750500	108.1500	+7.398%	107,346	-71.724%
2025-07-21	102.4500	114.400000	99.008000	100.7000	+3.814%	154,070	-69.633%
2025-07-18	113.2750	113.300000	95.250500	97.0000	-13.778%	168,978	-68.474%
2025-07-17	127.7500	127.750000	110.670000	112.5000	-14.122%	117,915	-72.818%
2025-07-16	132.0000	138.233500	125.000000	131.0000	+3.639%	71,732	-76.656%
2025-07-15	134.0500	137.250000	126.150000	126.4000	+11.858%	97,286	-75.807%
2025-07-14	110.6500	118.699500	109.900000	113.0000	+9.939%	50,905	-72.938%
2025-07-11	119.6000	120.500000	102.500000	102.7845	0.000%	28,844	-70.248%

.dark-mode .XH9cCy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XH9cCy{ color: #333333; background-color: white; border: 2px solid #333333; }CWVXTradr 2X Long CRWV Daily ETFstock BATS ETF

CWVX
Tradr 2X Long CRWV Daily ETF
stock BATS ETF