Dark

CRWG
Leverage Shares 2X Long CRWV Daily ETF
stock NASDAQ ETF

At Close

Aug 24, 2026 3:59:30 PM EDT

18.93USD-3.762%(-0.74)780,318

18.82Bid 18.95Ask 0.13Spread

Pre-market

Aug 24, 2026 9:28:30 AM EDT

18.42USD-6.355%(-1.25)14,133

After-hours

Aug 24, 2026 4:55:30 PM EDT

18.81USD-0.634%(-0.12)1,710

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	17.7600	19.1700	17.6200	18.9300	-3.762%	780,318	0.000%
2026-08-21	20.8000	21.3100	19.4810	19.6700	-4.515%	940,509	-3.762%
2026-08-20	20.7100	22.4200	20.1200	20.6000	-2.323%	1,099,578	-8.107%
2026-08-19	22.6300	22.6800	20.1450	21.0900	-5.086%	1,844,677	-10.242%
2026-08-18	26.7850	27.1150	22.1950	22.2200	-24.138%	2,105,790	-14.806%
2026-08-17	29.8600	31.4000	26.6701	29.2900	+1.385%	1,562,483	-35.370%
2026-08-14	29.4900	31.6603	27.3388	28.8900	-2.068%	1,563,710	-34.476%
2026-08-13	29.8400	35.7400	29.2900	29.5000	-2.479%	2,759,400	-35.831%
2026-08-12	30.6750	32.2800	29.2070	30.2500	+37.876%	5,282,934	-37.421%
2026-08-11	22.2800	23.4900	20.5400	21.9400	+5.077%	3,383,591	-13.719%
2026-08-10	22.6100	23.5900	20.8800	20.8800	-5.691%	1,182,646	-9.339%
2026-08-07	21.4900	22.2600	19.8050	22.1400	+12.787%	1,121,086	-14.499%
2026-08-06	19.9650	21.5500	19.6300	19.6300	-10.854%	811,438	-3.566%
2026-08-05	23.0800	24.0500	21.8700	22.0200	-4.136%	1,012,425	-14.033%
2026-08-04	20.2400	24.0000	20.2400	22.9700	+14.335%	2,221,388	-17.588%
2026-08-03	14.0000	20.2275	13.6800	20.0900	+38.647%	2,784,592	-5.774%
2026-07-31	16.8550	17.2300	13.7300	14.4900	-5.787%	1,417,576	+30.642%
2026-07-30	13.3300	16.0500	13.2150	15.3800	+42.276%	3,205,776	+23.082%
2026-07-29	13.0350	13.0350	10.6595	10.8100	-19.026%	2,719,251	+75.116%
2026-07-28	14.0350	14.0350	12.2144	13.3500	-9.919%	1,493,341	+41.798%
2026-07-27	16.0000	16.5200	14.3200	14.8200	-3.010%	1,156,196	+27.733%
2026-07-24	18.9450	18.9450	15.1600	15.2800	-22.594%	1,529,863	+23.887%
2026-07-23	19.6850	21.8000	19.4800	19.7400	-3.330%	777,082	-4.103%
2026-07-22	19.2800	21.8250	19.1100	20.4200	+6.632%	2,053,192	-7.297%
2026-07-21	17.1100	19.4701	16.8500	19.1500	+17.919%	1,536,371	-1.149%
2026-07-20	17.3700	18.9900	16.2100	16.2400	-0.551%	989,413	+16.564%
2026-07-17	15.1600	16.8500	14.2450	16.3300	+0.740%	1,546,501	+15.922%
2026-07-16	17.3100	17.3894	15.8000	16.2100	-11.032%	1,778,820	+16.780%
2026-07-15	18.9600	19.8750	17.0700	18.2200	-6.993%	1,694,590	+3.897%
2026-07-14	22.1700	22.5600	18.7800	19.5900	-8.244%	1,396,774	-3.369%
2026-07-13	23.4700	24.3695	21.0200	21.3500	-12.392%	808,250	-11.335%
2026-07-10	24.6800	25.7000	24.0868	24.3700	-1.932%	518,611	-22.323%
2026-07-09	27.0000	27.8000	24.7000	24.8500	-0.798%	1,239,328	-23.823%
2026-07-08	21.4400	25.1000	21.4400	25.0500	+15.331%	1,070,512	-24.431%
2026-07-07	21.7650	22.6600	19.5700	21.7200	-6.741%	1,430,066	-12.845%
2026-07-06	21.4500	23.8200	21.3400	23.2900	+11.542%	1,064,601	-18.720%
2026-07-02	23.4050	24.3499	20.2500	20.8800	-9.786%	1,858,519	-9.339%
2026-07-01	25.0000	26.0000	22.7000	23.1450	-27.445%	3,420,497	-18.211%
2026-06-30	29.4750	32.1250	28.5600	31.9000	+7.880%	1,691,890	-40.658%
2026-06-29	31.3900	31.3900	25.8550	29.5700	-1.793%	1,042,099	-35.982%
2026-06-26	29.4600	31.1594	28.2500	30.1100	-4.745%	875,965	-37.131%
2026-06-25	35.8000	36.7500	31.4900	31.6100	-4.357%	672,942	-40.114%
2026-06-24	34.9150	35.5781	31.3100	33.0500	-9.278%	1,071,883	-42.723%
2026-06-23	34.4300	40.9200	33.7000	36.4300	-9.648%	1,153,011	-48.037%
2026-06-22	46.4950	46.4950	36.9000	40.3200	-11.540%	1,782,286	-53.051%
2026-06-18	46.3000	47.0999	42.7800	45.5800	+4.374%	1,315,107	-58.469%
2026-06-17	45.1150	48.8499	43.3611	43.6700	-2.891%	2,746,548	-56.652%
2026-06-16	38.6400	46.7500	38.4201	44.9700	+18.937%	3,202,002	-57.905%
2026-06-15	36.0000	39.1700	35.9600	37.8100	+12.329%	1,343,568	-49.934%
2026-06-12	32.8100	36.8800	31.5306	33.6600	+9.570%	2,226,261	-43.761%
2026-06-11	28.8200	31.0599	27.6600	30.7200	+0.261%	1,039,826	-38.379%
2026-06-10	30.4850	33.8000	30.3000	30.6400	-5.257%	844,353	-38.218%
2026-06-09	36.3250	37.2000	29.1400	32.3400	-7.889%	1,297,462	-41.466%
2026-06-08	34.8800	36.4799	32.5501	35.1100	+3.508%	932,936	-46.084%
2026-06-05	36.9600	36.9600	30.3700	33.9200	-14.300%	1,694,831	-44.192%
2026-06-04	39.2700	41.2200	37.2044	39.5800	-5.061%	956,711	-52.173%
2026-06-03	48.9000	50.5500	41.4500	41.6900	-14.041%	1,745,235	-54.593%
2026-06-02	57.4950	59.7400	48.1100	48.5000	-8.886%	2,490,342	-60.969%
2026-06-01	45.9500	55.5550	45.7700	53.2300	+27.742%	3,671,141	-64.437%
2026-05-29	40.5500	42.1700	36.2601	41.6700	+4.751%	1,361,447	-54.572%
2026-05-28	40.3700	42.2499	37.4400	39.7800	+4.905%	1,638,886	-52.413%
2026-05-27	38.6700	38.7650	34.4634	37.9200	-2.794%	1,130,807	-50.079%
2026-05-26	40.7900	41.5000	38.4750	39.0100	+0.412%	860,062	-51.474%
2026-05-22	41.5700	42.2100	38.3400	38.8500	-4.098%	893,633	-51.274%
2026-05-21	39.6000	41.0300	37.3850	40.5100	+12.403%	1,304,593	-53.271%
2026-05-20	36.2400	37.0200	33.8600	36.0400	+2.883%	952,828	-47.475%
2026-05-19	34.0100	36.1000	31.4500	35.0300	-7.450%	1,519,995	-45.961%
2026-05-18	40.3700	40.3700	34.1000	37.8500	-6.865%	1,308,966	-49.987%
2026-05-15	42.2700	42.9100	39.9000	40.6400	-12.319%	754,359	-53.420%
2026-05-14	43.9000	49.3600	42.9100	46.3500	+5.389%	1,008,233	-59.159%
2026-05-13	45.1200	45.2500	40.2000	43.9800	+6.670%	1,027,703	-56.958%
2026-05-12	43.9600	43.9999	35.8501	41.2300	-12.183%	1,669,796	-54.087%
2026-05-11	45.1200	50.8800	44.3000	46.9500	+0.903%	1,450,449	-59.681%
2026-05-08	50.6950	55.5273	43.3000	46.5300	-23.344%	2,613,320	-59.317%
2026-05-07	63.9500	65.2800	57.0000	60.7000	-12.837%	1,615,704	-68.814%
2026-05-06	63.1800	69.9100	62.8400	69.6400	+15.739%	1,232,509	-72.817%
2026-05-05	58.0100	61.7500	55.3569	60.1700	+3.563%	656,193	-68.539%
2026-05-04	54.4000	62.0000	54.3000	58.1000	+10.878%	2,356,579	-67.418%
2026-05-01	48.3000	54.7000	47.5000	52.4000	+13.175%	1,922,156	-63.874%
2026-04-30	50.9500	52.0000	46.0500	46.3000	-4.536%	2,070,510	-59.114%
2026-04-29	43.7000	49.5850	42.9500	48.5000	+16.307%	2,173,078	-60.969%
2026-04-28	39.8000	45.4500	39.7000	41.7000	-11.839%	2,386,494	-54.604%
2026-04-27	45.5000	47.8000	41.3000	47.3000	+3.728%	1,491,020	-59.979%
2026-04-24	55.0500	55.3000	42.5000	45.6000	-12.644%	2,510,775	-58.487%
2026-04-23	56.5000	58.5000	51.1000	52.2000	-8.581%	1,323,137	-63.736%
2026-04-22	53.3000	59.2000	52.7000	57.1000	+13.069%	2,013,057	-66.848%
2026-04-21	53.4000	55.6000	49.4000	50.5000	-3.992%	1,235,980	-62.515%
2026-04-20	51.5000	53.2000	46.5000	52.6000	+0.960%	1,777,950	-64.011%
2026-04-17	55.1000	55.6000	51.4000	52.1000	-4.753%	2,097,690	-63.666%
2026-04-16	55.0000	57.0000	50.3020	54.7000	+1.484%	3,006,295	-65.393%
2026-04-15	55.0000	56.2120	49.6000	53.9000	+2.471%	4,181,307	-64.879%
2026-04-14	50.7000	54.1000	49.0000	52.6000	+12.393%	4,638,509	-64.011%
2026-04-13	42.0000	49.7500	41.8000	46.8000	+16.418%	5,799,205	-59.551%
2026-04-10	34.1000	43.0000	33.8500	40.2000	+21.450%	7,259,705	-52.910%
2026-04-09	32.0000	35.1000	28.1000	33.1000	+7.468%	7,033,777	-42.810%
2026-04-08	33.1000	34.3000	30.0000	30.8000	+8.451%	2,917,716	-38.539%
2026-04-07	25.1000	28.5000	25.1000	28.4000	+10.078%	2,338,938	-33.345%
2026-04-06	26.0000	26.6500	24.8230	25.8000	-3.371%	2,096,656	-26.628%
2026-04-02	22.5500	26.8000	21.4000	26.7000	+9.877%	3,685,903	-29.101%
2026-04-01	25.0000	25.6000	23.3000	24.3000	+2.532%	3,395,123	-22.099%
2026-03-31	21.2000	23.8000	20.9010	23.7000	+23.438%	4,268,408	-20.127%
2026-03-30	22.9000	22.9500	17.9500	19.2000	-15.044%	5,422,052	-1.406%
2026-03-27	25.1000	25.5130	21.5010	22.6000	-13.740%	2,290,384	-16.239%
2026-03-26	30.8000	31.9000	26.0500	26.2000	-16.825%	1,964,671	-27.748%
2026-03-25	29.8000	32.2000	29.5870	31.5000	+11.307%	2,046,554	-39.905%
2026-03-24	28.2000	29.2000	26.3000	28.3000	+2.536%	2,971,757	-33.110%
2026-03-23	27.4000	29.8000	26.5500	27.6000	+1.471%	3,462,712	-31.413%
2026-03-20	26.2000	28.3500	24.7010	27.2000	+1.493%	3,280,680	-30.404%
2026-03-19	26.4000	27.4000	25.5000	26.8000	-5.300%	1,939,474	-29.366%
2026-03-18	26.9000	29.9000	26.4000	28.3000	+1.799%	1,695,420	-33.110%
2026-03-17	29.2000	29.9000	27.4500	27.8000	-8.852%	1,733,970	-31.906%
2026-03-16	30.5000	32.0000	27.8000	30.5000	+11.722%	2,981,818	-37.934%
2026-03-13	27.3000	29.5000	26.2000	27.3000	+3.409%	2,041,430	-30.659%
2026-03-12	26.2500	28.1620	25.5000	26.4000	-5.714%	1,413,984	-28.295%
2026-03-11	26.1000	28.5520	25.3000	28.0000	+18.644%	4,219,984	-32.393%
2026-03-10	23.7000	24.1000	22.8000	23.6000	+1.288%	1,892,410	-19.788%
2026-03-09	21.4000	23.3000	20.9500	23.3000	+4.018%	1,885,455	-18.755%
2026-03-06	22.3000	25.5000	21.7000	22.4000	-5.085%	2,607,708	-15.491%
2026-03-05	25.0000	26.1000	22.5000	23.6000	-11.610%	2,046,785	-19.788%
2026-03-04	25.7500	27.4000	24.4000	26.7000	+15.086%	2,174,833	-29.101%
2026-03-03	24.0000	24.1990	20.9000	23.2000	-10.769%	2,357,465	-18.405%
2026-03-02	24.8000	27.5000	24.2000	26.0000	-3.704%	2,617,586	-27.192%
2026-02-27	31.0000	31.3000	23.6500	27.0000	-37.209%	5,216,683	-29.889%
2026-02-26	44.0000	45.7000	40.7000	43.0000	-0.922%	1,539,754	-55.977%
2026-02-25	46.1000	48.1800	43.1000	43.4000	-2.252%	1,445,953	-56.382%
2026-02-24	37.8000	44.6000	37.4500	44.4000	+18.400%	1,059,216	-57.365%
2026-02-23	34.7000	39.6000	34.1500	37.5000	+3.591%	1,248,303	-49.520%
2026-02-20	40.2000	40.2000	32.0000	36.2000	-16.590%	2,947,996	-47.707%
2026-02-19	41.8000	44.3000	40.2000	43.4000	+3.333%	1,145,622	-56.382%
2026-02-18	38.3000	43.4000	35.3860	42.0000	+10.236%	1,403,612	-54.929%
2026-02-17	39.7000	42.1000	36.5020	38.1000	-10.773%	1,957,738	-50.315%
2026-02-13	41.1000	46.7000	38.3000	42.7000	+0.708%	1,877,903	-55.667%
2026-02-12	41.0000	44.0000	37.8000	42.4000	+1.193%	2,286,982	-55.354%
2026-02-11	42.5000	44.2000	36.1010	41.9000	-0.238%	2,093,372	-54.821%
2026-02-10	41.6000	43.9000	40.8000	42.0000	-3.448%	1,206,437	-54.929%
2026-02-09	37.8000	44.4000	36.7000	43.5000	+15.079%	1,848,992	-56.483%
2026-02-06	29.1000	38.2000	28.5500	37.8000	+41.045%	2,326,762	-49.921%
2026-02-05	30.8000	32.6830	26.3500	26.8000	-18.788%	1,773,544	-29.366%
2026-02-04	39.2000	41.4500	31.8970	33.0000	-17.293%	1,857,126	-42.636%
2026-02-03	40.7000	41.6500	34.5000	39.9000	+2.308%	1,986,964	-52.556%
2026-02-02	42.5000	44.2000	38.6000	39.0000	-8.879%	1,200,279	-51.462%
2026-01-30	48.9000	49.0000	42.2010	42.8000	-13.008%	1,911,155	-55.771%
2026-01-29	53.5000	56.4000	45.5010	49.2000	-12.299%	2,622,826	-61.524%
2026-01-28	64.7500	65.2000	52.4500	56.1000	-5.076%	2,622,168	-66.257%
2026-01-27	53.9000	62.0500	52.3000	59.1000	+21.355%	4,140,075	-67.970%
2026-01-26	52.1000	58.4000	48.5080	48.7000	+11.187%	4,760,473	-61.129%
2026-01-23	41.3000	46.5000	38.3000	43.8000	+3.059%	2,019,485	-56.781%
2026-01-22	48.2000	49.9000	42.5000	42.5000	-5.134%	1,436,594	-55.459%
2026-01-21	45.9000	46.3000	38.3000	44.8000	-2.820%	2,267,294	-57.746%
2026-01-20	46.0000	48.2000	43.9000	46.1000	-11.686%	2,163,054	-58.937%
2026-01-16	48.4000	53.9000	46.9000	52.2000	+12.987%	1,792,229	-63.736%
2026-01-15	45.9000	50.6000	45.6500	46.2000	+11.325%	3,236,172	-59.026%
2026-01-14	40.9500	44.5000	38.5500	41.5000	+5.598%	2,688,485	-54.386%
2026-01-13	40.8000	43.1000	38.8000	39.3000	-5.755%	1,531,387	-51.832%
2026-01-12	32.3000	43.3000	31.5000	41.7000	+24.107%	3,025,081	-54.604%
2026-01-09	32.0000	34.5500	29.8000	33.6000	+8.039%	2,532,176	-43.661%
2026-01-08	31.4000	33.3980	30.1500	31.1000	0.000%	2,217,564	-39.132%
2026-01-07	31.1000	33.3920	30.0000	31.1000	-1.893%	1,497,462	-39.132%
2026-01-06	32.4000	32.5000	28.5000	31.7000	+2.589%	2,772,070	-40.284%
2026-01-05	36.0000	37.3000	30.9000	30.9000	-6.647%	3,034,608	-38.738%
2026-01-02	28.9000	34.4000	28.3020	33.1000	+22.140%	2,796,177	-42.810%
2025-12-31	28.7000	28.7000	26.3000	27.1000	-6.873%	1,578,007	-30.148%
2025-12-30	29.7000	30.7000	28.8000	29.1000	-8.777%	1,222,747	-34.948%
2025-12-29	30.7000	34.4000	30.6000	31.9000	-3.625%	1,443,557	-40.658%
2025-12-26	35.6000	35.7000	32.6000	33.1000	-6.497%	1,647,442	-42.810%
2025-12-24	36.6000	37.3500	35.2000	35.4000	-3.804%	927,952	-46.525%
2025-12-23	38.7000	40.1000	35.2440	36.8000	-10.462%	1,880,497	-48.560%
2025-12-22	41.4000	43.6000	40.6000	41.1000	+4.051%	2,631,709	-53.942%
2025-12-19	29.8000	40.4990	29.6000	39.5000	+45.221%	3,008,293	-52.076%
2025-12-18	27.2000	28.2000	25.8500	27.2000	+10.121%	1,820,981	-30.404%
2025-12-17	29.0000	29.3500	24.2000	24.7000	-14.533%	2,730,150	-23.360%
2025-12-16	30.1000	30.7000	27.5000	28.9000	-7.962%	1,896,175	-34.498%
2025-12-15	38.1000	38.3000	31.1870	31.4000	-15.818%	1,621,749	-39.713%
2025-12-12	45.5000	47.1000	36.5000	37.3000	-20.299%	1,792,698	-49.249%
2025-12-11	42.1000	48.0790	40.1010	46.8000	-1.887%	1,732,067	-59.551%
2025-12-10	48.0500	49.5000	44.7000	47.7000	-5.731%	1,655,727	-60.314%
2025-12-09	44.1000	51.1000	43.2500	50.6000	+10.480%	1,509,303	-62.589%
2025-12-08	43.0000	46.7000	39.2800	45.8000	-4.782%	2,230,869	-58.668%
2025-12-05	47.1500	48.6000	44.3000	48.1000	+5.714%	1,141,808	-60.644%
2025-12-04	39.1000	48.0500	37.7500	45.5000	+15.776%	1,677,545	-58.396%
2025-12-03	35.7000	39.4500	33.5500	39.3000	+8.864%	1,061,456	-51.832%
2025-12-02	37.4000	42.6000	36.0000	36.1000	-2.695%	1,519,267	-47.562%
2025-12-01	31.6000	37.3800	30.0000	37.1000	+11.078%	1,353,236	-48.976%
2025-11-28	35.8000	35.8000	32.5360	33.4000	-3.468%	728,541	-43.323%
2025-11-26	35.0000	36.7000	33.3010	34.6000	+8.125%	1,675,880	-45.289%
2025-11-25	31.6000	32.8000	27.0000	32.0000	-5.882%	1,293,676	-40.844%
2025-11-24	33.6000	34.6000	31.6500	34.0000	+4.938%	789,429	-44.324%
2025-11-21	31.5000	33.3280	26.7000	32.4000	+6.931%	1,282,144	-41.574%
2025-11-20	43.0500	43.9000	30.0000	30.3000	-15.363%	1,679,391	-37.525%
2025-11-19	35.9000	38.0500	33.8000	35.8000	0.000%	793,566	-47.123%
2025-11-18	35.1000	38.5000	31.5010	35.8000	-1.105%	862,220	-47.123%
2025-11-17	36.3000	39.2000	33.4900	36.2000	-5.236%	777,490	-47.707%
2025-11-14	36.7000	41.0000	34.3000	38.2000	-2.551%	1,429,886	-50.445%
2025-11-13	45.9000	46.3000	38.0000	39.2000	-16.773%	1,016,461	-51.709%
2025-11-12	54.1500	55.0000	47.0000	47.1000	-6.733%	783,653	-59.809%
2025-11-11	61.4500	63.9000	50.0000	50.5000	-32.846%	1,498,837	-62.515%
2025-11-10	81.3500	81.4000	71.1000	75.2000	+3.439%	667,082	-74.827%
2025-11-07	71.2000	74.7000	67.0000	72.7000	-5.584%	405,933	-73.961%
2025-11-06	91.2000	91.7000	72.8000	77.0000	-13.288%	464,306	-75.416%
2025-11-05	94.9000	95.1000	85.3000	88.8000	-2.203%	331,081	-78.682%
2025-11-04	97.5500	103.7000	89.8500	90.8000	-16.850%	496,549	-79.152%
2025-11-03	123.3000	123.3000	108.3500	109.2000	-11.075%	249,781	-82.665%
2025-10-31	122.9000	131.1000	120.5000	122.8000	+4.068%	180,384	-84.585%
2025-10-30	126.7000	129.7000	117.1000	118.0000	-12.722%	314,307	-83.958%
2025-10-29	131.3000	135.9000	124.3000	135.2000	+7.558%	285,053	-85.999%
2025-10-28	129.5000	138.8000	125.3010	125.7000	-1.797%	413,301	-84.940%
2025-10-27	127.0000	129.6500	122.0000	128.0000	+5.263%	179,947	-85.211%
2025-10-24	112.8000	122.5000	110.6000	121.6000	+14.393%	277,545	-84.433%
2025-10-23	100.4000	108.6000	97.4000	106.3000	+3.204%	184,556	-82.192%
2025-10-22	106.4000	108.2000	90.1000	103.0000	-5.764%	358,770	-81.621%
2025-10-21	107.3000	111.3500	99.5000	109.3000	-3.360%	251,876	-82.681%
2025-10-20	133.7000	134.2000	112.3000	113.1000	-14.123%	467,256	-83.263%
2025-10-17	132.5000	132.9830	116.2060	131.7000	-7.123%	436,747	-85.626%
2025-10-16	140.0000	158.5000	134.0000	141.8000	+3.642%	593,372	-86.650%
2025-10-15	138.0000	141.1000	127.9000	136.8170	+7.561%	250,749	-86.164%
2025-10-14	134.9000	137.5000	119.9000	127.2000	-10.549%	345,447	-85.118%
2025-10-13	142.5500	146.9000	131.5000	142.2000	+4.482%	278,111	-86.688%
2025-10-10	151.3000	165.9500	133.5050	136.1000	-6.589%	630,434	-86.091%
2025-10-09	139.4000	146.9600	132.6060	145.7000	+4.295%	360,383	-87.008%
2025-10-08	124.6000	142.9000	123.6000	139.7000	+17.198%	671,167	-86.450%
2025-10-07	133.2000	137.6000	114.3990	119.2000	-7.453%	421,110	-84.119%
2025-10-06	135.2000	149.0000	128.6000	128.8000	-1.454%	351,261	-85.303%
2025-10-03	138.3000	141.9590	122.9000	130.7000	-4.738%	280,773	-85.516%
2025-10-02	142.0000	142.1000	130.3000	137.2000	+1.404%	264,824	-86.203%
2025-10-01	133.3000	136.2000	125.8000	135.3000	+0.148%	259,012	-86.009%
2025-09-30	133.7000	145.2970	128.7000	135.1000	+23.379%	715,428	-85.988%
2025-09-29	106.6000	116.4000	106.2000	109.5000	+3.497%	197,914	-82.712%
2025-09-26	119.5000	122.5940	104.2000	105.8000	-10.034%	344,125	-82.108%
2025-09-25	124.2000	141.5000	116.0000	117.6000	-10.023%	494,163	-83.903%
2025-09-24	129.9000	131.3960	113.0000	130.7000	+3.566%	312,568	-85.516%
2025-09-23	135.5000	135.9510	118.5000	126.2000	-3.221%	288,416	-85.000%
2025-09-22	114.4000	136.4520	105.5000	130.4000	+13.293%	471,643	-85.483%
2025-09-19	110.4000	123.2000	110.2000	115.1000	+5.403%	309,992	-83.553%
2025-09-18	111.2000	111.8000	103.5000	109.2000	+0.831%	229,084	-82.665%
2025-09-17	105.6000	110.0000	97.2000	108.3000	+3.537%	248,962	-82.521%
2025-09-16	109.5000	117.1000	98.0000	104.6000	-2.788%	259,974	-81.902%
2025-09-15	108.5000	110.0000	100.5250	107.6000	+14.957%	351,884	-82.407%
2025-09-12	97.1000	98.8000	80.2990	93.6000	-1.057%	357,099	-79.776%
2025-09-11	103.9000	105.1000	93.8000	94.6000	-7.797%	209,234	-79.989%
2025-09-10	92.0000	114.4000	90.6000	102.6000	+33.594%	606,024	-81.550%
2025-09-09	76.8000	81.0000	72.2000	76.8000	+14.286%	453,964	-75.352%
2025-09-08	60.8000	70.7000	60.6000	67.2000	+9.906%	372,452	-71.830%
2025-09-05	62.7000	63.0000	54.9000	61.1430	+3.354%	262,667	-69.040%
2025-09-04	60.6000	61.9000	55.8990	59.1590	-5.189%	245,788	-68.001%
2025-09-03	67.6000	67.6000	60.8000	62.3970	-7.423%	264,945	-69.662%
2025-09-02	72.8000	73.0000	63.1000	67.4000	-18.893%	521,000	-71.914%
2025-08-29	79.8000	83.1000	72.2000	83.1000	+0.484%	329,344	-77.220%
2025-08-28	79.4000	86.7000	78.3000	82.7000	+12.060%	564,395	-77.110%
2025-08-27	69.2000	74.6000	67.6000	73.8000	+12.153%	331,089	-74.350%
2025-08-26	66.5000	70.6000	64.4000	65.8030	-2.593%	173,889	-71.232%
2025-08-25	69.0000	69.0000	63.7000	67.5550	-2.794%	176,304	-71.978%
2025-08-22	65.7000	76.2600	62.0000	69.4970	+6.375%	317,862	-72.761%
2025-08-21	70.0000	72.4940	65.0000	65.3320	-1.222%	172,232	-71.025%
2025-08-20	64.2000	66.3000	57.2000	66.1400	-3.067%	163,996	-71.379%
2025-08-19	74.2000	74.5000	61.9740	68.2330	-8.347%	125,603	-72.257%
2025-08-18	83.4000	85.8000	74.3050	74.4470	-6.825%	117,654	-74.573%
2025-08-15	72.4000	82.9000	71.8000	79.9000	+1.359%	89,555	-76.308%
2025-08-14	109.7000	112.2000	77.8000	78.8290	-31.821%	86,714	-75.986%
2025-08-13	154.4000	158.8000	114.1000	115.6200	-40.266%	44,299	-83.627%
2025-08-12	164.0000	196.3000	153.7050	193.5590	+12.186%	13,880	-90.220%
2025-08-11	159.0000	176.1990	159.0000	172.5340	-92.811%	1,648	-89.028%
2022-10-25	2,400.0000	2,400.0000	1,480.0000	2,400.0000	+39.535%	0.666328	-99.211%
2022-10-24	1,720.0000	1,720.0000	1,720.0000	1,720.0000	+22.857%	0.010063	-98.899%
2022-10-21	1,960.0000	2,000.0000	1,400.0000	1,400.0000	+16.667%	0.011413	-98.648%
2022-10-20	1,600.0000	1,600.0000	1,200.0000	1,200.0000	-40.000%	0.0208	-98.423%
2022-10-13	1,360.0000	2,400.0000	1,320.0000	2,000.0000	+47.059%	0.580013	-99.054%
2022-10-11	1,360.0000	1,360.0000	1,360.0000	1,360.0000	+13.333%	0.0018	-98.608%
2022-10-07	1,200.0000	1,200.0000	1,200.0000	1,200.0000	+3.448%	0.005	-98.423%
2022-10-05	1,160.0000	1,160.0000	1,160.0000	1,160.0000	+7.407%	0.05725	-98.368%
2022-09-30	1,080.0000	1,080.0000	1,080.0000	1,080.0000	+8.000%	0.005125	-98.247%
2022-09-29	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-24.242%	0.00075	-98.107%
2022-09-28	1,320.0000	1,320.0000	1,320.0000	1,320.0000	0.000%	0.000593	-98.566%
2022-09-27	1,160.0000	1,320.0000	1,160.0000	1,320.0000	+32.000%	0.005	-98.566%
2022-09-22	1,000.0000	1,000.0000	1,000.0000	1,000.0000	+4.167%	0.125	-98.107%
2022-09-21	960.0000	960.0000	960.0000	960.0000	-14.286%	0.903093	-98.028%
2022-09-20	1,120.0000	1,120.0000	1,120.0000	1,120.0000	+12.000%	0.065	-98.310%
2022-09-19	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-16.667%	0.00125	-98.107%
2022-09-16	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-6.250%	0.025	-98.423%
2022-09-15	1,240.0000	1,280.0000	1,240.0000	1,280.0000	+6.667%	0.125	-98.521%
2022-09-12	1,760.0000	1,760.0000	1,200.0000	1,200.0000	+25.000%	0.26925	-98.423%
2022-09-08	960.0000	960.0000	960.0000	960.0000	0.000%	0.00075	-98.028%
2022-09-07	960.0000	960.0000	960.0000	960.0000	-27.273%	0.00075	-98.028%
2022-09-01	1,320.0000	1,320.0000	1,320.0000	1,320.0000	-13.158%	0.00035	-98.566%
2022-08-31	1,520.0000	1,520.0000	1,520.0000	1,520.0000	-5.000%	0.01725	-98.755%
2022-08-30	1,520.0000	1,600.0000	1,200.0000	1,600.0000	-9.091%	0.8381	-98.817%
2022-08-29	1,520.0000	1,760.0000	1,520.0000	1,760.0000	+15.789%	0.12725	-98.924%
2022-08-26	1,520.0000	1,520.0000	1,520.0000	1,520.0000	0.000%	0.095	-98.755%
2022-08-25	1,520.0000	1,520.0000	1,520.0000	1,520.0000	0.000%	0.075675	-98.755%
2022-08-24	1,520.0000	1,640.0000	1,520.0000	1,520.0000	0.000%	0.08625	-98.755%
2022-08-17	1,480.0000	1,520.0000	1,480.0000	1,520.0000	+8.571%	0.050238	-98.755%
2022-08-15	1,200.0000	1,400.0000	1,200.0000	1,400.0000	+16.667%	0.0325	-98.648%
2022-08-12	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-11.765%	0.743848	-98.423%
2022-08-11	1,360.0000	1,360.0000	1,360.0000	1,360.0000	+13.333%	0.0075	-98.608%
2022-08-10	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	0.03925	-98.423%
2022-08-09	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	0.0005	-98.423%
2022-08-08	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	0.0075	-98.423%
2022-08-05	1,200.0000	1,520.0000	1,200.0000	1,200.0000	0.000%	0.106375	-98.423%
2022-08-04	1,480.0000	1,480.0000	1,200.0000	1,200.0000	0.000%	0.06	-98.423%
2022-08-01	1,360.0000	1,360.0000	1,200.0000	1,200.0000	-25.000%	0.00788	-98.423%
2022-07-25	1,200.0000	1,600.0000	1,200.0000	1,600.0000	+33.333%	0.068915	-98.817%
2022-07-22	2,000.0000	2,000.0000	1,200.0000	1,200.0000	-25.000%	0.698655	-98.423%
2022-07-21	1,680.0000	1,680.0000	1,600.0000	1,600.0000	-4.762%	0.0375	-98.817%
2022-07-20	1,600.0000	1,680.0000	1,600.0000	1,680.0000	+40.000%	0.156768	-98.873%
2022-07-19	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	0.021873	-98.423%
2022-07-15	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	0.05	-98.423%
2022-07-12	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-23.077%	0.025	-98.423%
2022-07-08	1,560.0000	1,560.0000	1,520.0000	1,560.0000	+8.333%	0.3	-98.787%
2022-07-07	1,440.0000	1,440.0000	1,440.0000	1,440.0000	-10.000%	0.00125	-98.685%
2022-07-06	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+33.333%	0.009375	-98.817%
2022-07-05	1,200.0000	1,400.0000	1,200.0000	1,200.0000	-25.000%	0.055125	-98.423%
2022-07-01	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+33.333%	0.0625	-98.817%
2022-06-30	1,240.0000	1,480.0000	1,200.0000	1,200.0000	-33.333%	0.045733	-98.423%
2022-06-29	1,280.0000	1,800.0000	1,280.0000	1,800.0000	0.000%	0.743098	-98.948%
2022-06-28	1,440.0000	2,000.0000	800.0000	1,800.0000	+25.000%	0.987542	-98.948%
2022-06-27	1,600.0000	1,600.0000	1,440.0000	1,440.0000	+16.129%	0.825	-98.685%
2022-06-24	1,240.0000	1,240.0000	1,240.0000	1,240.0000	-22.500%	0.0625	-98.473%
2022-06-22	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+25.000%	0.01	-98.817%
2022-06-21	1,280.0000	2,000.0000	1,280.0000	1,280.0000	-8.571%	0.16375	-98.521%
2022-06-17	1,720.0000	1,720.0000	1,400.0000	1,400.0000	0.000%	0.1715	-98.648%
2022-06-16	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-16.667%	0.002453	-98.648%
2022-06-15	1,600.0000	1,680.0000	1,600.0000	1,680.0000	+20.000%	0.72575	-98.873%
2022-06-14	1,400.0000	1,480.0000	1,400.0000	1,400.0000	-7.895%	0.09625	-98.648%
2022-06-10	1,520.0000	1,520.0000	1,520.0000	1,520.0000	+8.571%	0.00025	-98.755%
2022-06-08	1,400.0000	1,400.0000	1,400.0000	1,400.0000	+2.941%	0.00025	-98.648%
2022-06-07	1,360.0000	1,360.0000	1,360.0000	1,360.0000	0.000%	0.0075	-98.608%
2022-06-06	1,360.0000	1,360.0000	1,360.0000	1,360.0000	+6.250%	0.023935	-98.608%
2022-06-01	1,280.0000	1,280.0000	1,280.0000	1,280.0000	-20.000%	1	-98.521%
2022-05-27	1,920.0000	1,920.0000	1,560.0000	1,600.0000	-20.000%	0.40375	-98.817%
2022-05-26	1,920.0000	2,000.0000	1,920.0000	2,000.0000	+8.696%	0.099963	-99.054%
2022-05-25	1,840.0000	1,880.0000	1,840.0000	1,840.0000	-8.000%	0.073938	-98.971%
2022-05-24	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+11.111%	0.677805	-99.054%
2022-05-23	2,000.0000	2,000.0000	1,240.0000	1,800.0000	-10.000%	0.230198	-98.948%
2022-05-20	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+38.889%	0.383558	-99.054%
2022-05-18	2,400.0000	2,400.0000	1,280.0000	1,440.0000	-28.000%	0.62486	-98.685%
2022-05-17	1,280.0000	2,000.0000	1,280.0000	2,000.0000	-9.091%	0.03875	-99.054%
2022-05-16	2,200.0000	2,200.0000	2,200.0000	2,200.0000	+10.000%	0.025	-99.140%
2022-05-13	1,600.0000	2,000.0000	1,600.0000	2,000.0000	+2.041%	0.215	-99.054%
2022-05-12	2,400.0000	2,400.0000	1,240.0000	1,960.0000	-15.517%	0.486952	-99.034%
2022-05-11	2,200.0000	2,320.0000	2,200.0000	2,320.0000	+20.833%	0.201875	-99.184%
2022-05-10	1,920.0000	1,920.0000	1,920.0000	1,920.0000	-20.000%	0.00125	-99.014%
2022-05-09	2,400.0000	2,400.0000	2,400.0000	2,400.0000	0.000%	0.0325	-99.211%
2022-05-06	1,880.0000	2,400.0000	1,880.0000	2,400.0000	+106.897%	0.274833	-99.211%
2022-05-05	1,160.0000	1,160.0000	1,160.0000	1,160.0000	-42.000%	0.002503	-98.368%
2022-05-04	480.0000	2,000.0000	480.0000	2,000.0000	0.000%	0.02525	-99.054%
2022-05-03	2,000.0000	2,000.0000	1,360.0000	2,000.0000	0.000%	0.1105	-99.054%
2022-05-02	1,920.0000	2,000.0000	1,920.0000	2,000.0000	-19.355%	0.2	-99.054%
2022-04-27	1,760.0000	2,600.0000	1,760.0000	2,480.0000	-30.337%	0.309363	-99.237%
2022-04-26	2,800.0000	3,560.0000	2,000.0000	3,560.0000	+27.143%	0.362885	-99.468%
2022-04-25	2,040.0000	2,800.0000	2,040.0000	2,800.0000	-12.500%	0.323578	-99.324%
2022-04-22	2,720.0000	3,200.0000	2,720.0000	3,200.0000	+17.647%	0.398968	-99.408%
2022-04-21	2,480.0000	3,760.0000	2,240.0000	2,720.0000	-2.857%	2	-99.304%
2022-04-19	3,000.0000	3,000.0000	2,800.0000	2,800.0000	0.000%	0.087	-99.324%
2022-04-18	2,400.0000	2,800.0000	1,760.0000	2,800.0000	+16.667%	0.02875	-99.324%
2022-04-13	2,400.0000	2,400.0000	2,400.0000	2,400.0000	+22.449%	0.25	-99.211%
2022-04-12	3,200.0000	3,200.0000	1,280.0000	1,960.0000	-38.750%	0.461953	-99.034%
2022-04-11	3,200.0000	3,200.0000	3,200.0000	3,200.0000	+33.333%	0.175	-99.408%
2022-04-08	2,400.0000	2,400.0000	1,600.0000	2,400.0000	-20.000%	0.3377	-99.211%
2022-04-07	3,000.0000	3,000.0000	3,000.0000	3,000.0000	+19.048%	0.025	-99.369%
2022-04-06	2,000.0000	2,520.0000	2,000.0000	2,520.0000	-10.000%	0.0025	-99.249%
2022-04-05	2,000.0000	2,800.0000	2,000.0000	2,800.0000	0.000%	0.68339	-99.324%
2022-04-04	3,200.0000	3,200.0000	2,800.0000	2,800.0000	+14.754%	0.276938	-99.324%
2022-03-31	2,440.0000	2,440.0000	2,440.0000	2,440.0000	-6.154%	0.00625	-99.224%
2022-03-30	2,720.0000	3,080.0000	2,600.0000	2,600.0000	+12.069%	0.5049	-99.272%
2022-03-29	2,320.0000	2,320.0000	2,000.0000	2,320.0000	-3.333%	0.552703	-99.184%
2022-03-23	2,400.0000	2,800.0000	2,400.0000	2,400.0000	+9.091%	0.766878	-99.211%
2022-03-22	2,200.0000	2,440.0000	1,720.0000	2,200.0000	-21.429%	1	-99.140%
2022-03-21	2,800.0000	2,800.0000	2,800.0000	2,800.0000	+37.255%	0.0205	-99.324%
2022-03-16	3,560.0000	3,600.0000	2,040.0000	2,040.0000	-27.143%	0.76543	-99.072%
2022-03-15	2,040.0000	2,800.0000	2,040.0000	2,800.0000	+16.667%	0.00085	-99.324%
2022-03-14	2,400.0000	3,000.0000	2,120.0000	2,400.0000	+30.435%	0.3088	-99.211%

.dark-mode .Nhqhm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nhqhm2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWGLeverage Shares 2X Long CRWV Daily ETFstock NASDAQ ETF

CRWG
Leverage Shares 2X Long CRWV Daily ETF
stock NASDAQ ETF