Dark

CRWL
GraniteShares 2x Long CRWD Daily ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 3:59:56 PM EDT

73.24USD-1.546%(-1.15)105,589

70.65Bid 76.40Ask 5.75Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

77.25USD+3.845%(+2.86)3,082

After-hours

Aug 5, 2026 4:20:30 PM EDT

73.44USD+0.273%(+0.20)105

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	75.2900	76.0800	73.2400	73.2400	-1.460%	105,589	0.000%
2026-08-04	70.2800	75.2489	69.4740	74.3253	+8.466%	123,204	-1.460%
2026-08-03	63.0600	69.1669	62.6200	68.5238	+11.995%	116,487	+6.883%
2026-07-31	58.9400	61.5105	56.7000	61.1848	+6.033%	84,092	+19.703%
2026-07-30	54.6800	57.7879	53.4100	57.7038	+6.693%	99,017	+26.924%
2026-07-29	56.3600	58.2383	53.0400	54.0839	-2.967%	45,655	+35.419%
2026-07-28	55.4300	57.1600	51.1136	55.7379	+2.140%	71,829	+31.401%
2026-07-27	59.6400	59.7000	54.5200	54.5700	-3.570%	74,154	+34.213%
2026-07-24	57.9800	58.3200	55.7800	56.5900	-0.945%	35,594	+29.422%
2026-07-23	61.1400	61.1400	55.8500	57.1300	-5.326%	58,850	+28.199%
2026-07-22	63.1300	63.2800	58.1400	60.3437	-2.861%	81,638	+21.371%
2026-07-21	67.2700	67.3600	61.0000	62.1213	-7.145%	101,081	+17.898%
2026-07-20	69.9000	73.2064	66.2900	66.9017	-4.685%	51,856	+9.474%
2026-07-17	67.5500	74.4800	67.1300	70.1898	-0.406%	163,546	+4.346%
2026-07-16	72.4200	73.0500	68.1600	70.4760	-3.776%	89,019	+3.922%
2026-07-15	77.6800	80.5200	71.5901	73.2415	-3.351%	129,332	-0.002%
2026-07-14	61.7600	75.9900	61.7600	75.7811	+23.724%	229,654	-3.353%
2026-07-13	59.7500	61.8809	56.8750	61.2500	+1.160%	79,318	+19.576%
2026-07-10	67.5200	67.6100	60.1900	60.5479	-11.428%	143,880	+20.962%
2026-07-09	61.1100	68.7300	60.5600	68.3600	+8.045%	54,972	+7.139%
2026-07-08	64.6500	66.3100	59.6000	63.2700	-3.853%	84,543	+15.758%
2026-07-07	70.0100	70.0100	64.2707	65.8056	-5.574%	111,471	+11.298%
2026-07-06	62.7850	76.4553	61.3900	69.6900	+6.560%	169,781	+5.094%
2026-07-02	65.0500	69.5350	63.7500	65.4000	-0.137%	118,636	+11.988%
2026-07-01	65.7400	67.6400	64.0100	65.4900	+2.617%	110,241	+11.834%
2026-06-30	59.7800	64.1600	58.7300	63.8200	+5.244%	78,460	+14.760%
2026-06-29	56.1600	62.5000	54.9200	60.6400	+11.753%	247,378	+20.778%
2026-06-26	51.5300	54.8200	51.0500	54.2625	+6.168%	175,925	+34.974%
2026-06-25	51.2000	53.0000	49.5400	51.1100	+2.000%	78,130	+43.299%
2026-06-24	51.1800	52.2000	49.7500	50.1076	-2.666%	105,492	+46.165%
2026-06-23	50.0000	52.9100	48.6100	51.4800	+1.543%	132,355	+42.269%
2026-06-22	52.0900	56.3700	50.4900	50.6979	-2.933%	256,006	+44.464%
2026-06-18	51.8800	54.1200	48.7700	52.2300	+0.597%	139,370	+40.226%
2026-06-17	51.7000	53.3599	50.3600	51.9200	+0.972%	116,376	+41.063%
2026-06-16	53.3000	54.7661	49.3900	51.4200	-4.139%	121,611	+42.435%
2026-06-15	53.0000	54.2550	49.9300	53.6400	+3.015%	117,038	+36.540%
2026-06-12	53.3700	55.1200	51.4000	52.0700	-2.707%	88,724	+40.657%
2026-06-11	46.9200	54.1700	46.9200	53.5189	+13.179%	160,920	+36.849%
2026-06-10	45.5400	49.2300	45.5400	47.2868	+0.674%	99,386	+54.885%
2026-06-09	48.6200	49.0500	42.9200	46.9700	-3.730%	203,604	+55.929%
2026-06-08	50.8900	52.7533	47.9700	48.7900	-3.615%	192,151	+50.113%
2026-06-05	54.6500	56.3999	50.6200	50.6200	-13.603%	257,122	+44.686%
2026-06-04	51.8400	59.0000	50.5475	58.5900	-8.036%	589,865	+25.004%
2026-06-03	67.2800	67.2800	62.6964	63.7100	-4.939%	635,145	+14.958%
2026-06-02	65.9800	69.0000	63.3600	67.0200	-4.065%	384,584	+9.281%
2026-06-01	62.1000	70.2100	62.0100	69.8600	+13.853%	515,821	+4.838%
2026-05-29	53.4200	61.3600	52.4500	61.3600	+17.980%	447,375	+19.361%
2026-05-28	48.5800	52.9500	47.8000	52.0086	+8.193%	104,686	+40.823%
2026-05-27	46.9200	50.5350	45.1500	48.0700	-7.947%	222,290	+52.361%
2026-05-26	50.9100	53.2800	48.7801	52.2200	+2.080%	161,365	+40.253%
2026-05-22	49.3100	52.8300	49.3100	51.1560	+4.573%	122,744	+43.170%
2026-05-21	49.0600	50.4050	47.9800	48.9191	-0.669%	110,173	+49.717%
2026-05-20	44.0200	49.4160	43.9362	49.2484	+11.036%	209,335	+48.715%
2026-05-19	45.0250	46.9800	44.0200	44.3534	-1.050%	270,705	+65.128%
2026-05-18	40.4500	45.0600	40.4300	44.8242	+8.454%	241,088	+63.394%
2026-05-15	38.3600	41.9164	37.0900	41.3300	+4.483%	213,339	+77.208%
2026-05-14	36.9300	40.0100	36.2300	39.5566	+6.335%	159,802	+85.152%
2026-05-13	34.3300	37.9100	34.1500	37.2000	+5.694%	191,240	+96.882%
2026-05-12	34.2600	35.9800	33.5931	35.1959	+1.254%	217,699	+108.092%
2026-05-11	32.1000	34.7600	32.1000	34.7600	+5.770%	240,036	+110.702%
2026-05-08	29.6800	33.0400	28.6100	32.8638	+8.390%	324,250	+122.859%
2026-05-07	28.0900	30.3800	28.0900	30.3200	+16.058%	476,504	+141.557%
2026-05-06	26.1200	26.9500	24.9500	26.1248	-3.628%	173,038	+180.347%
2026-05-05	26.7600	27.5352	25.8994	27.1084	+3.058%	139,352	+170.175%
2026-05-04	25.1100	26.5700	25.0400	26.3040	+5.958%	136,428	+178.437%
2026-05-01	24.6000	25.0700	23.8100	24.8250	+4.614%	138,896	+195.025%
2026-04-30	24.1600	24.2100	22.3400	23.7300	-2.905%	192,894	+208.639%
2026-04-29	24.2400	24.6200	23.5900	24.4400	-1.887%	102,724	+199.673%
2026-04-28	25.2900	25.7250	24.3300	24.9100	+0.161%	141,435	+194.018%
2026-04-27	24.8100	25.1900	23.6000	24.8700	+2.789%	220,618	+194.491%
2026-04-24	24.2100	24.4632	22.7900	24.1952	+1.661%	215,983	+202.705%
2026-04-23	24.6800	24.8899	22.8900	23.8000	-9.506%	340,349	+207.731%
2026-04-22	25.0700	26.3900	24.7800	26.3000	+7.630%	312,576	+178.479%
2026-04-21	23.5900	25.4300	23.1000	24.4355	+7.579%	474,750	+199.728%
2026-04-20	21.8400	22.7700	21.1700	22.7140	+4.384%	329,590	+222.444%
2026-04-17	22.0900	22.6000	21.4095	21.7600	+2.400%	279,020	+236.581%
2026-04-16	21.6900	21.9198	20.5600	21.2500	+3.507%	256,762	+244.659%
2026-04-15	20.1900	20.6200	19.7200	20.5300	+6.098%	296,331	+256.746%
2026-04-14	20.0800	20.5800	18.8201	19.3500	-1.876%	492,581	+278.501%
2026-04-13	17.6400	19.7750	17.6100	19.7200	+12.045%	442,672	+271.400%
2026-04-10	19.3500	19.3500	16.1649	17.6000	-7.950%	789,736	+316.136%
2026-04-09	22.4300	22.5000	18.7300	19.1200	-15.211%	560,548	+283.054%
2026-04-08	23.7750	24.9190	22.1700	22.5500	+1.760%	261,298	+224.789%
2026-04-07	19.5500	22.2300	19.4650	22.1600	+12.259%	222,688	+230.505%
2026-04-06	20.3300	20.3600	19.1500	19.7400	-0.253%	131,806	+271.023%
2026-04-02	18.8600	19.8000	18.5961	19.7900	+2.698%	128,581	+270.086%
2026-04-01	19.5500	19.5500	18.6300	19.2700	+1.674%	181,831	+280.073%
2026-03-31	18.4600	19.2050	17.9600	18.9527	+5.076%	257,648	+286.436%
2026-03-30	17.8350	18.9600	17.6700	18.0371	+5.727%	292,723	+306.052%
2026-03-27	17.2300	17.5000	16.3200	17.0600	-11.652%	399,563	+329.308%
2026-03-26	18.4700	19.6600	18.2700	19.3100	+3.197%	299,816	+279.285%
2026-03-25	20.1400	20.1400	18.5100	18.7118	-3.398%	171,348	+291.411%
2026-03-24	21.3100	21.3100	19.2200	19.3700	-9.865%	219,092	+278.110%
2026-03-23	21.2150	21.9658	20.9900	21.4900	+2.119%	166,657	+240.810%
2026-03-20	22.6000	22.6000	20.5700	21.0440	-9.203%	205,119	+248.033%
2026-03-19	24.1500	24.5000	22.5800	23.1769	-3.598%	126,312	+216.004%
2026-03-18	23.6200	24.8000	23.6000	24.0419	+1.114%	153,466	+204.635%
2026-03-17	22.8400	24.4000	22.4300	23.7770	+4.285%	212,818	+208.029%
2026-03-16	24.9850	24.9850	22.8000	22.8000	-8.065%	322,164	+221.228%
2026-03-13	25.2800	25.8699	24.1000	24.8000	+0.121%	125,110	+195.323%
2026-03-12	24.5900	25.7800	24.5700	24.7700	-0.682%	160,201	+195.680%
2026-03-11	25.0000	26.0000	24.3000	24.9400	+2.845%	235,897	+193.665%
2026-03-10	25.2500	25.4900	23.4200	24.2500	+1.000%	347,157	+202.021%
2026-03-09	23.2000	24.5000	23.1974	24.0100	+2.093%	317,272	+205.040%
2026-03-06	22.9600	24.0100	22.5500	23.5178	+1.167%	466,476	+211.424%
2026-03-05	21.3500	23.6000	21.3300	23.2466	+9.190%	678,330	+215.057%
2026-03-04	18.9800	21.3600	18.5500	21.2900	+7.961%	783,263	+244.011%
2026-03-03	17.5350	20.0000	17.4100	19.7200	+3.354%	1,118,881	+271.400%
2026-03-02	18.1850	19.2600	18.0000	19.0800	+7.073%	459,559	+283.857%
2026-02-27	17.5000	17.9000	16.6112	17.8197	-4.904%	279,917	+311.006%
2026-02-26	17.3200	19.1150	17.3050	18.7386	+9.582%	482,767	+290.851%
2026-02-25	15.9400	17.3600	15.6200	17.1000	+7.683%	472,653	+328.304%
2026-02-24	15.7500	16.8799	15.5000	15.8800	-0.126%	592,226	+361.209%
2026-02-23	19.4600	19.4600	15.2500	15.9000	-19.940%	1,426,514	+360.629%
2026-02-20	23.4000	24.6300	19.6850	19.8600	-15.776%	528,808	+268.781%
2026-02-19	23.2000	23.8100	22.2879	23.5800	+2.711%	128,800	+210.602%
2026-02-18	22.4200	23.5500	21.7000	22.9577	+0.776%	119,941	+219.022%
2026-02-17	23.8400	23.8400	21.1501	22.7810	-7.122%	254,425	+221.496%
2026-02-13	22.9300	24.9241	22.7400	24.5280	+8.393%	216,408	+198.598%
2026-02-12	23.4700	23.6000	21.6113	22.6287	-2.171%	132,920	+223.660%
2026-02-11	23.0300	23.2098	21.9100	23.1308	+1.003%	116,168	+216.634%
2026-02-10	21.7700	23.4400	21.5200	22.9011	+2.695%	186,799	+219.810%
2026-02-09	20.8800	22.5150	19.9500	22.3002	+6.648%	200,512	+228.428%
2026-02-06	20.1600	21.1000	19.3000	20.9100	+9.222%	293,441	+250.263%
2026-02-05	23.0100	23.5000	18.8700	19.1445	-18.374%	352,492	+282.564%
2026-02-04	23.3000	24.2989	21.9050	23.4540	-3.083%	404,625	+212.271%
2026-02-03	26.0200	26.0200	23.4200	24.2000	-7.871%	242,134	+202.645%
2026-02-02	26.2600	27.2928	25.7201	26.2676	-1.033%	101,531	+178.823%
2026-01-30	26.4000	27.4050	26.2700	26.5419	-1.702%	171,497	+175.941%
2026-01-29	29.1600	29.1600	25.3275	27.0015	-10.443%	293,896	+171.244%
2026-01-28	31.7100	32.5100	30.1500	30.1500	-3.489%	129,653	+142.919%
2026-01-27	31.2500	32.5076	30.8200	31.2400	+3.307%	266,656	+134.443%
2026-01-26	28.2500	30.3159	28.2300	30.2400	+7.310%	142,145	+142.196%
2026-01-23	28.4000	28.8529	27.7700	28.1800	-1.053%	74,580	+159.901%
2026-01-22	28.3100	28.4800	27.5000	28.4800	+4.094%	77,659	+157.163%
2026-01-21	26.9800	28.6000	26.6600	27.3600	+1.246%	121,795	+167.690%
2026-01-20	27.1500	27.9999	26.7260	27.0232	-5.348%	94,213	+171.026%
2026-01-16	28.7000	29.1000	27.1744	28.5500	-0.140%	177,685	+156.532%
2026-01-15	29.6000	30.8500	28.0284	28.5900	-2.556%	189,016	+156.173%
2026-01-14	30.3300	31.4201	28.2600	29.3400	-3.455%	158,774	+149.625%
2026-01-13	30.3300	31.4000	29.4487	30.3900	+0.696%	90,742	+141.000%
2026-01-12	29.2500	30.4800	29.2200	30.1800	-1.938%	162,261	+142.677%
2026-01-09	30.3750	31.4000	30.2130	30.7765	+2.966%	140,785	+137.974%
2026-01-08	31.8700	31.8700	29.5400	29.8900	-7.889%	148,680	+145.032%
2026-01-07	30.3500	32.9200	30.1000	32.4500	+10.563%	264,953	+125.701%
2026-01-06	29.2000	29.5600	28.4400	29.3497	+0.806%	84,358	+149.543%
2026-01-05	29.2600	30.3900	29.0000	29.1149	+1.308%	115,491	+151.555%
2026-01-02	31.5600	31.5600	28.2101	28.7389	-6.712%	147,138	+154.846%
2025-12-31	31.9000	31.9000	30.7400	30.8066	-3.579%	58,677	+137.741%
2025-12-30	31.8700	32.0700	31.3600	31.9500	+0.531%	62,543	+129.233%
2025-12-29	32.1200	32.5300	31.6500	31.7812	-2.091%	26,227	+130.451%
2025-12-26	31.8000	32.6499	31.7460	32.4600	+0.517%	39,730	+125.632%
2025-12-24	32.0700	32.6600	31.3250	32.2930	-0.361%	26,116	+126.798%
2025-12-23	32.5700	32.8790	31.6000	32.4100	-1.936%	71,745	+125.980%
2025-12-22	32.3900	33.2500	31.8873	33.0500	+1.152%	52,737	+121.604%
2025-12-19	32.5800	33.5500	32.3250	32.6736	+1.412%	48,855	+124.157%
2025-12-18	32.5100	32.7260	31.8400	32.2188	+3.464%	78,614	+127.321%
2025-12-17	33.9600	33.9600	31.1400	31.1400	-7.874%	105,101	+135.196%
2025-12-16	33.7200	34.1199	33.1150	33.8017	+0.361%	38,772	+116.675%
2025-12-15	36.3300	36.6049	33.6400	33.6800	-6.704%	46,434	+117.458%
2025-12-12	37.6200	37.7850	35.2801	36.1000	-5.075%	70,136	+102.881%
2025-12-11	38.0700	39.6800	37.5000	38.0300	-1.144%	73,184	+92.585%
2025-12-10	37.7300	38.7249	36.3510	38.4700	+0.470%	100,985	+90.382%
2025-12-09	37.6300	39.9322	37.0442	38.2900	+1.203%	89,523	+91.277%
2025-12-08	37.3900	38.5320	37.1000	37.8350	+1.516%	47,749	+93.577%
2025-12-05	38.1000	39.5000	36.8312	37.2700	-0.719%	204,717	+96.512%
2025-12-04	39.3700	39.3700	37.2300	37.5400	-4.137%	144,965	+95.099%
2025-12-03	35.5000	39.2400	33.8750	39.1600	+1.979%	663,280	+87.028%
2025-12-02	37.7500	38.8400	36.7800	38.4000	+5.292%	620,127	+90.729%
2025-12-01	36.4200	36.7429	35.1100	36.4700	-1.910%	90,922	+100.823%
2025-11-28	36.2600	37.3088	36.2600	37.1800	+2.858%	42,475	+96.988%
2025-11-26	38.0000	38.0000	35.5000	36.1470	-4.166%	87,253	+102.617%
2025-11-25	36.5450	37.8939	34.9800	37.7184	+2.083%	45,906	+94.176%
2025-11-24	35.5300	37.3000	35.2200	36.9489	+6.469%	78,523	+98.220%
2025-11-21	35.3500	36.0100	32.8017	34.7038	-4.345%	153,716	+111.043%
2025-11-20	41.0200	41.8300	36.1800	36.2802	-7.425%	89,883	+101.873%
2025-11-19	38.1700	39.7299	37.7500	39.1901	+2.352%	53,191	+86.884%
2025-11-18	39.8000	40.5600	38.2500	38.2897	-5.776%	61,339	+91.279%
2025-11-17	42.0000	42.4000	40.2700	40.6370	-3.023%	55,579	+80.230%
2025-11-14	39.4500	42.9000	37.6500	41.9036	+2.707%	108,777	+74.782%
2025-11-13	42.7300	42.9500	40.3019	40.7991	-6.123%	93,026	+79.514%
2025-11-12	46.0000	46.3358	43.2500	43.4600	-3.741%	110,425	+68.523%
2025-11-11	44.9600	45.3550	44.4043	45.1488	-0.463%	116,852	+62.219%
2025-11-10	43.8800	45.5100	43.1940	45.3590	+6.652%	89,741	+61.467%
2025-11-07	40.2800	42.8700	39.5102	42.5300	+2.408%	96,878	+72.208%
2025-11-06	40.8400	42.6300	39.1130	41.5300	-0.511%	185,126	+76.354%
2025-11-05	41.3400	41.9179	40.5300	41.7434	+0.176%	62,814	+75.453%
2025-11-04	42.6700	44.1584	41.2691	41.6700	-6.883%	133,397	+75.762%
2025-11-03	44.2800	45.3599	43.6500	44.7500	+3.564%	138,147	+63.665%
2025-10-31	43.2600	44.3300	42.5300	43.2100	+1.131%	133,098	+69.498%
2025-10-30	43.4000	44.4300	41.9700	42.7268	-2.093%	109,844	+71.415%
2025-10-29	43.2900	44.2900	41.8500	43.6400	-0.998%	119,004	+67.828%
2025-10-28	42.7400	45.0000	42.5225	44.0800	+6.496%	235,697	+66.152%
2025-10-27	41.9050	42.1200	40.8100	41.3913	+0.868%	128,306	+76.945%
2025-10-24	41.2600	42.3200	40.1910	41.0353	+1.698%	232,637	+78.480%
2025-10-23	36.8400	40.3900	36.8400	40.3500	+8.783%	369,438	+81.512%
2025-10-22	37.4500	37.8025	35.8913	37.0922	-1.769%	126,011	+97.454%
2025-10-21	37.3800	38.1531	36.8200	37.7600	+0.252%	94,579	+93.962%
2025-10-20	35.3800	37.8008	35.3800	37.6650	+7.770%	190,341	+94.451%
2025-10-17	33.9200	35.0700	33.7200	34.9493	+1.066%	67,536	+109.561%
2025-10-16	35.9000	36.9200	33.6558	34.5808	-2.813%	150,242	+111.794%
2025-10-15	36.4000	36.5500	35.0800	35.5816	-0.387%	107,761	+105.837%
2025-10-14	37.4800	37.4800	35.5500	35.7200	-7.532%	253,477	+105.039%
2025-10-13	37.4300	38.9800	37.0500	38.6294	+6.241%	143,687	+89.597%
2025-10-10	38.6700	40.0301	36.3400	36.3600	-6.203%	369,221	+101.430%
2025-10-09	39.0300	39.1600	37.7900	38.7647	-0.603%	140,104	+88.935%
2025-10-08	35.9800	39.0000	35.9800	39.0000	+10.076%	330,552	+87.795%
2025-10-07	37.0800	37.2039	34.1400	35.4300	-4.191%	116,486	+106.717%
2025-10-06	36.9400	38.1500	36.8200	36.9800	+2.438%	140,805	+98.053%
2025-10-03	37.7100	37.8100	35.6200	36.1000	-2.748%	125,713	+102.881%
2025-10-02	37.9900	38.0850	36.7600	37.1200	-1.408%	142,925	+97.306%
2025-10-01	35.8000	37.8500	35.6000	37.6500	+3.719%	140,395	+94.529%
2025-09-30	35.7000	36.4000	34.7000	36.3000	+0.582%	150,341	+101.763%
2025-09-29	35.8800	36.4100	35.2500	36.0900	+2.674%	174,567	+102.937%
2025-09-26	33.7500	35.3700	33.5200	35.1500	+3.687%	128,230	+108.364%
2025-09-25	34.3000	35.1500	33.2920	33.9000	-1.539%	158,307	+116.047%
2025-09-24	35.2200	35.8700	34.1200	34.4300	-3.178%	143,675	+112.721%
2025-09-23	36.6000	36.8700	35.1009	35.5600	-3.840%	130,393	+105.962%
2025-09-22	37.3000	37.9400	35.9839	36.9800	-3.597%	340,982	+98.053%
2025-09-19	37.7900	39.0000	37.3700	38.3600	-0.312%	247,515	+90.928%
2025-09-18	33.6700	38.6144	33.0000	38.4800	+25.999%	795,194	+90.333%
2025-09-17	30.7000	31.7237	29.0630	30.5400	-0.196%	348,005	+139.817%
2025-09-16	30.6000	30.9800	29.2300	30.6000	+0.065%	213,643	+139.346%
2025-09-15	30.2000	31.1298	29.5600	30.5800	+4.014%	227,648	+139.503%
2025-09-12	29.3200	30.3300	29.2200	29.4000	+1.031%	241,081	+149.116%
2025-09-11	28.3800	29.6869	28.3800	29.1000	+4.040%	315,834	+151.684%
2025-09-10	28.2600	29.1000	27.6310	27.9700	+0.251%	269,378	+161.852%
2025-09-09	28.5200	28.7500	27.4300	27.9000	-1.933%	176,271	+162.509%
2025-09-08	27.2800	28.5100	26.9298	28.4500	+5.137%	230,293	+157.434%
2025-09-05	26.6800	27.1000	25.7500	27.0600	+2.268%	195,936	+170.658%
2025-09-04	26.4500	26.8000	25.1600	26.4600	0.000%	193,150	+176.795%
2025-09-03	26.5900	26.6700	25.4252	26.4600	-0.264%	277,759	+176.795%
2025-09-02	27.2900	27.2900	25.8500	26.5300	-5.081%	296,368	+176.065%
2025-08-29	30.8000	31.3000	27.4408	27.9500	-8.210%	464,727	+162.039%
2025-08-28	26.3000	30.5300	26.1900	30.4500	+8.984%	1,112,658	+140.525%
2025-08-27	28.0000	28.6436	27.6900	27.9400	+1.085%	911,826	+162.133%
2025-08-26	27.7000	28.2999	27.2300	27.6400	+0.254%	306,843	+164.978%
2025-08-25	28.2300	28.4878	27.4800	27.5700	-0.289%	217,158	+165.651%
2025-08-22	27.0000	28.3650	26.6700	27.6500	+2.625%	172,929	+164.882%
2025-08-21	27.5000	27.5000	26.8800	26.9428	-2.698%	56,215	+171.835%
2025-08-20	27.3000	27.8427	26.4000	27.6900	+0.911%	108,399	+164.500%
2025-08-19	29.2900	29.6700	27.2244	27.4400	-4.357%	171,931	+166.910%
2025-08-18	28.4900	28.9471	28.0000	28.6900	-0.692%	126,252	+155.281%
2025-08-15	28.5000	28.9300	28.1619	28.8900	+1.226%	84,647	+153.513%
2025-08-14	29.2900	29.8000	27.7700	28.5400	-3.385%	144,488	+156.622%
2025-08-13	30.6000	30.7100	28.9000	29.5400	-1.599%	151,430	+147.935%
2025-08-12	28.9300	30.3000	28.9000	30.0200	+4.599%	160,812	+143.971%
2025-08-11	28.1500	29.6900	27.8000	28.7000	+1.092%	153,753	+155.192%
2025-08-08	29.3500	29.8400	28.0000	28.3900	-1.782%	231,378	+157.978%
2025-08-07	32.1200	32.4400	28.1801	28.9050	-10.622%	363,387	+153.382%
2025-08-06	31.1900	32.4156	31.1316	32.3400	+4.356%	131,713	+126.469%
2025-08-05	33.0600	33.2700	30.6050	30.9900	-6.233%	215,870	+136.334%
2025-08-04	32.6500	33.1861	32.0000	33.0500	+3.833%	83,215	+121.604%
2025-08-01	32.1400	32.7925	30.6200	31.8300	-3.282%	112,297	+130.097%
2025-07-31	35.0000	35.0000	32.8400	32.9100	-4.526%	93,081	+122.546%
2025-07-30	34.1700	34.7065	32.9700	34.4700	-0.433%	122,395	+112.475%
2025-07-29	36.0400	36.8900	33.7500	34.6200	-2.479%	135,421	+111.554%
2025-07-28	35.3200	36.3280	35.0500	35.5000	+1.053%	116,334	+106.310%
2025-07-25	34.2500	35.4600	34.0000	35.1300	+2.840%	93,540	+108.483%
2025-07-24	34.5000	35.0824	34.0000	34.1600	-0.408%	108,207	+114.403%
2025-07-23	35.6300	35.6300	33.2500	34.3000	-3.652%	173,011	+113.528%
2025-07-22	37.1800	37.7700	35.5000	35.6000	-4.596%	106,774	+105.730%
2025-07-21	36.9400	38.5000	36.2250	37.3150	+2.457%	313,921	+96.275%
2025-07-18	35.6400	36.5983	34.8880	36.4200	+2.189%	136,219	+101.098%
2025-07-17	35.5000	36.1700	35.0600	35.6400	+0.084%	112,792	+105.499%
2025-07-16	36.4900	36.4900	34.7800	35.6100	-1.221%	115,446	+105.673%
2025-07-15	37.0000	37.1900	35.6200	36.0500	-1.476%	150,396	+103.162%
2025-07-14	35.4400	37.2300	34.8000	36.5900	-1.121%	204,028	+100.164%
2025-07-11	38.5300	38.6300	36.7301	37.0050	-3.983%	164,743	+97.919%
2025-07-10	42.4700	42.8100	38.2237	38.5400	-9.445%	299,306	+90.036%
2025-07-09	42.2800	42.7358	41.6650	42.5600	+2.062%	79,122	+72.086%
2025-07-08	41.6075	42.0500	40.2900	41.7000	+0.518%	89,757	+75.635%
2025-07-07	41.7700	41.9000	40.3508	41.4850	-2.959%	170,749	+76.546%
2025-07-03	40.6300	43.4300	40.6300	42.7500	+6.715%	155,899	+71.322%
2025-07-02	39.0600	40.0700	39.0000	40.0600	+1.495%	87,139	+82.826%
2025-07-01	42.4200	43.4899	37.6700	39.4700	-6.734%	204,171	+85.559%
2025-06-30	40.9600	42.4300	40.9600	42.3200	+3.853%	111,037	+73.062%
2025-06-27	41.6400	41.6400	40.1500	40.7500	-2.137%	311,436	+79.730%
2025-06-26	40.3000	41.9000	39.9200	41.6400	+4.256%	156,644	+75.889%
2025-06-25	39.1600	40.9000	39.0799	39.9400	+3.364%	160,033	+83.375%
2025-06-24	39.8100	39.9300	37.9100	38.6400	-2.560%	261,893	+89.545%
2025-06-23	36.4900	40.0300	34.9300	39.6550	+6.514%	455,118	+84.693%
2025-06-20	38.9700	39.4432	36.9005	37.2300	-3.649%	141,566	+96.723%
2025-06-18	39.5900	39.5900	37.6700	38.6400	-2.939%	117,580	+89.545%
2025-06-17	37.7100	40.0954	37.1500	39.8100	+5.234%	163,035	+83.974%
2025-06-16	38.5100	39.0550	37.5500	37.8300	-0.552%	128,104	+93.603%
2025-06-13	37.1900	38.8795	37.0000	38.0400	-0.627%	141,938	+92.534%
2025-06-12	37.0200	39.4000	37.0200	38.2800	+2.053%	194,955	+91.327%
2025-06-11	36.0800	38.0000	35.7900	37.5100	+3.676%	260,230	+95.255%
2025-06-10	35.7700	36.4900	34.6306	36.1800	+1.359%	105,688	+102.432%
2025-06-09	36.7300	36.7300	34.8700	35.6950	-1.504%	119,191	+105.183%
2025-06-06	35.5800	37.7899	35.5800	36.2400	+2.257%	262,730	+102.097%
2025-06-05	35.4200	36.1593	33.9200	35.4400	+0.739%	439,181	+106.659%
2025-06-04	34.0100	36.8076	32.7564	35.1800	-11.452%	1,381,254	+108.186%
2025-06-03	38.5500	40.2800	38.2500	39.7300	+3.734%	855,330	+84.344%
2025-06-02	37.1800	38.3650	36.2556	38.3000	+3.151%	269,363	+91.227%
2025-05-30	35.6300	37.3000	34.8300	37.1300	+5.393%	165,484	+97.253%
2025-05-29	37.5900	37.5900	34.4600	35.2300	-4.084%	264,131	+107.891%
2025-05-28	37.4900	37.4900	36.3311	36.7300	-1.765%	72,394	+99.401%
2025-05-27	36.0700	37.7100	35.4300	37.3900	+7.381%	185,677	+95.881%
2025-05-23	32.1600	35.4200	32.1600	34.8200	+5.069%	384,606	+110.339%
2025-05-22	31.1100	33.7700	31.1100	33.1400	+4.444%	79,792	+121.002%
2025-05-21	32.0900	34.1683	31.5441	31.7300	-3.556%	173,916	+130.823%
2025-05-20	32.8100	32.9450	32.0700	32.9000	-0.993%	58,902	+122.614%
2025-05-19	31.4900	33.4290	31.4400	33.2300	+1.714%	73,516	+120.403%
2025-05-16	31.5900	32.7500	31.5000	32.6700	+4.410%	99,351	+124.181%
2025-05-15	30.3300	31.8118	30.1500	31.2900	-2.158%	73,855	+134.068%
2025-05-14	33.2800	33.4600	31.4101	31.9800	-2.082%	101,428	+129.018%
2025-05-13	31.0200	33.8400	31.0000	32.6600	+4.545%	97,344	+124.250%
2025-05-12	29.7000	31.2400	29.0998	31.2400	+9.193%	175,734	+134.443%
2025-05-09	29.7100	29.8300	27.6600	28.6100	-8.419%	204,542	+155.994%
2025-05-08	31.2200	31.8406	30.6804	31.2400	+2.831%	109,056	+134.443%
2025-05-07	30.7300	31.3900	29.6200	30.3800	-9.718%	193,572	+141.080%
2025-05-06	31.9100	34.1491	31.7689	33.6500	-0.089%	71,693	+117.652%
2025-05-05	32.6400	34.7494	32.4400	33.6800	+1.354%	88,299	+117.458%
2025-05-02	32.8300	33.6600	32.3500	33.2300	+4.202%	71,301	+120.403%
2025-05-01	31.8500	33.0083	31.3100	31.8900	+1.142%	86,940	+129.664%
2025-04-30	30.1800	31.5500	29.4800	31.5300	-0.662%	124,177	+132.287%
2025-04-29	31.2000	32.0000	30.8000	31.7400	+3.220%	69,806	+130.750%
2025-04-28	31.0500	31.2000	29.6500	30.7500	-0.838%	113,138	+138.179%
2025-04-25	29.7900	31.0400	29.2700	31.0100	+5.012%	128,451	+136.182%
2025-04-24	25.8600	29.6200	25.8600	29.5300	+15.037%	198,083	+148.019%
2025-04-23	25.5100	27.0500	25.4700	25.6700	+9.281%	204,640	+185.314%
2025-04-22	23.3599	24.3190	22.3300	23.4900	+2.756%	72,883	+211.792%
2025-04-21	22.9700	24.0050	21.9101	22.8600	-6.846%	115,955	+220.385%
2025-04-17	25.7000	25.7000	24.1800	24.5400	-2.542%	78,331	+198.452%
2025-04-16	25.9700	27.2700	24.3000	25.1800	-6.394%	128,464	+190.866%
2025-04-15	25.4000	27.8200	25.2868	26.9000	+7.300%	187,439	+172.268%
2025-04-14	26.0500	26.3000	24.2500	25.0700	+0.764%	99,102	+192.142%
2025-04-11	23.2900	25.0370	22.7750	24.8800	+4.626%	122,392	+194.373%
2025-04-10	23.6400	24.5624	21.9800	23.7800	-4.880%	175,756	+207.990%
2025-04-09	18.9700	25.5200	18.8500	25.0000	+32.066%	474,603	+192.960%
2025-04-08	20.9800	21.9100	18.2000	18.9300	+0.745%	203,324	+286.899%
2025-04-07	15.7700	20.6800	15.7700	18.7900	+1.458%	282,946	+289.782%
2025-04-04	19.4200	20.0600	17.1500	18.5200	-15.163%	248,616	+295.464%
2025-04-03	22.4900	23.5500	21.1150	21.8300	-12.924%	133,075	+235.502%
2025-04-02	22.9700	25.6655	22.6300	25.0700	+4.852%	132,214	+192.142%
2025-04-01	23.4100	23.9100	22.5000	23.9100	+5.937%	109,960	+206.315%
2025-03-31	21.5929	22.6600	20.7500	22.5700	-2.674%	90,037	+224.502%
2025-03-28	24.2500	24.4100	22.7329	23.1900	-5.501%	136,747	+215.826%
2025-03-27	24.7750	25.1300	23.7400	24.5400	-2.619%	44,972	+198.452%
2025-03-26	26.9800	26.9800	25.0406	25.2000	-7.114%	104,756	+190.635%
2025-03-25	26.3100	28.1000	26.1700	27.1300	+6.643%	237,600	+169.959%
2025-03-24	25.0400	25.5500	24.0700	25.4400	+5.956%	168,056	+187.893%
2025-03-21	23.5400	25.3800	22.8000	24.0100	-3.960%	139,401	+205.040%
2025-03-20	25.2600	26.1600	24.3818	25.0000	-3.438%	123,348	+192.960%
2025-03-19	24.6700	26.6900	24.2400	25.8900	+6.543%	173,121	+182.889%
2025-03-18	24.1200	24.8600	23.5300	24.3000	-1.018%	132,382	+201.399%
2025-03-17	23.1200	25.2968	23.1100	24.5500	+6.554%	199,018	+198.330%
2025-03-14	21.3900	23.1600	21.3500	23.0400	+12.226%	133,449	+217.882%
2025-03-13	22.3300	22.3600	20.2700	20.5300	-8.102%	188,810	+256.746%
2025-03-12	22.1000	22.4299	21.1900	22.3400	+10.321%	278,840	+227.842%
2025-03-11	18.0200	21.2948	17.8284	20.2500	+13.573%	346,969	+261.679%
2025-03-10	19.4800	19.6900	17.2600	17.8300	-14.730%	177,047	+310.768%
2025-03-07	22.4700	22.6600	18.9899	20.9100	-8.249%	262,575	+250.263%
2025-03-06	24.3200	26.0888	22.5907	22.7900	-9.707%	279,409	+221.369%
2025-03-05	24.7900	25.5200	22.0000	25.2400	-12.996%	617,509	+190.174%
2025-03-04	27.0000	29.8600	26.3448	29.0100	+3.755%	491,125	+152.465%
2025-03-03	30.2300	31.1500	27.2800	27.9600	-3.520%	239,594	+161.946%
2025-02-28	27.3100	29.0400	27.2300	28.9800	+4.697%	128,752	+152.726%
2025-02-27	30.8000	31.6100	27.6300	27.6800	-7.332%	190,797	+164.595%
2025-02-26	28.3900	30.8399	27.9900	29.8700	+8.146%	163,892	+145.196%
2025-02-25	28.7100	28.9700	26.1600	27.6200	-6.214%	117,229	+165.170%
2025-02-24	31.3800	31.5900	28.0240	29.4500	-7.390%	138,988	+148.693%
2025-02-21	35.3200	36.2300	31.5894	31.8000	-13.704%	158,265	+130.314%
2025-02-20	38.1000	38.1000	33.8000	36.8500	-6.162%	272,383	+98.752%
2025-02-19	40.1200	40.1200	38.4100	39.2700	-2.362%	135,158	+86.504%
2025-02-18	39.7500	40.2550	38.6100	40.2200	+1.566%	132,395	+82.098%
2025-02-14	39.3400	39.8700	38.0900	39.6000	-1.000%	134,164	+84.949%
2025-02-13	37.0200	40.0800	36.4000	40.0000	+8.489%	158,065	+83.100%

.dark-mode .m3yvqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3yvqT{ color: #333333; background-color: white; border: 2px solid #333333; }CRWLGraniteShares 2x Long CRWD Daily ETFstock NASDAQ ETF

CRWL
GraniteShares 2x Long CRWD Daily ETF
stock NASDAQ ETF