CRWC Historical Prices
Corgi CRWD 2x Daily ETF · daily open, high, low, close & volume
Trading days
75
Period high
49.17
Period low
22.30
Period change
+36.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 39.13 | 42.88 | 38.26 | 40.81 | -4.15% | 10,439 |
| Oct 28, 2026 | 43.10 | 43.37 | 42.09 | 42.58 | -1.23% | 6,952 |
| Oct 27, 2026 | 43.00 | 43.36 | 42.56 | 43.11 | +4.76% | 4,239 |
| Oct 26, 2026 | 39.22 | 41.68 | 39.22 | 41.15 | +3.20% | 3,693 |
| Oct 23, 2026 | 35.53 | 39.88 | 34.02 | 39.88 | +16.29% | 14,354 |
| Oct 22, 2026 | 36.03 | 36.03 | 33.93 | 34.29 | -1.40% | 10,191 |
| Oct 21, 2026 | 32.71 | 35.50 | 32.71 | 34.78 | +10.93% | 5,593 |
| Oct 20, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | -0.99% | 1,790 |
| Oct 19, 2026 | 32.10 | 32.10 | 31.66 | 31.66 | +1.68% | 2,894 |
| Oct 16, 2026 | 33.74 | 33.74 | 30.74 | 31.14 | -14.92% | 2,607 |
| Oct 15, 2026 | 35.41 | 36.60 | 35.41 | 36.60 | -3.34% | 4,699 |
| Oct 14, 2026 | 38.27 | 39.99 | 37.86 | 37.86 | -9.33% | 6,220 |
| Oct 13, 2026 | 42.69 | 42.69 | 41.76 | 41.76 | -1.66% | 779 |
| Oct 12, 2026 | 45.62 | 45.62 | 42.00 | 42.47 | -8.30% | 9,172 |
| Oct 9, 2026 | 46.00 | 46.31 | 45.95 | 46.31 | +8.50% | 2,149 |
| Oct 8, 2026 | 44.51 | 44.79 | 42.59 | 42.68 | -1.73% | 6,783 |
| Oct 7, 2026 | 46.54 | 46.94 | 43.43 | 43.43 | -9.84% | 3,836 |
| Oct 6, 2026 | 49.00 | 49.17 | 48.11 | 48.18 | +4.76% | 4,897 |
| Oct 5, 2026 | 45.98 | 46.10 | 45.67 | 45.99 | +1.38% | 1,143 |
| Oct 2, 2026 | 44.00 | 45.81 | 44.00 | 45.36 | +3.27% | 1,635 |
| Oct 1, 2026 | 43.17 | 44.20 | 43.17 | 43.92 | +0.78% | 9,433 |
| Sep 30, 2026 | 43.49 | 44.46 | 43.20 | 43.58 | +1.78% | 11,027 |
| Sep 29, 2026 | 41.97 | 42.82 | 41.65 | 42.82 | +2.59% | 1,047 |
| Sep 28, 2026 | 39.39 | 42.00 | 39.05 | 41.74 | +5.11% | 10,505 |
| Sep 25, 2026 | 40.60 | 41.10 | 39.23 | 39.71 | -6.19% | 8,603 |
| Sep 24, 2026 | 41.45 | 43.17 | 41.45 | 42.33 | -1.42% | 13,302 |
| Sep 23, 2026 | 40.12 | 43.03 | 39.49 | 42.94 | +9.85% | 7,678 |
| Sep 22, 2026 | 38.38 | 39.20 | 37.52 | 39.09 | +0.68% | 5,851 |
| Sep 21, 2026 | 35.20 | 38.88 | 35.20 | 38.83 | +9.77% | 6,205 |
| Sep 18, 2026 | 37.72 | 37.72 | 35.19 | 35.37 | -7.16% | 4,724 |
| Sep 17, 2026 | 37.07 | 39.13 | 37.07 | 38.10 | +4.17% | 21,328 |
| Sep 16, 2026 | 36.13 | 37.51 | 35.57 | 36.58 | -0.79% | 12,008 |
| Sep 15, 2026 | 34.94 | 37.38 | 34.86 | 36.87 | +5.21% | 11,840 |
| Sep 14, 2026 | 31.53 | 35.92 | 31.01 | 35.04 | +28.00% | 63,921 |
| Sep 11, 2026 | 27.88 | 28.46 | 26.72 | 27.37 | -1.94% | 4,065 |
| Sep 10, 2026 | 26.86 | 29.12 | 26.86 | 27.92 | +0.91% | 5,192 |
| Sep 9, 2026 | 28.08 | 28.75 | 27.66 | 27.66 | -1.89% | 5,306 |
| Sep 8, 2026 | 27.90 | 28.51 | 27.60 | 28.20 | -3.14% | 11,840 |
| Sep 4, 2026 | 30.00 | 30.00 | 28.92 | 29.11 | -1.43% | 5,912 |
| Sep 3, 2026 | 29.24 | 29.53 | 28.67 | 29.53 | +11.02% | 8,028 |
| Sep 2, 2026 | 29.00 | 29.00 | 26.44 | 26.60 | -22.79% | 16,725 |
| Aug 31, 2026 | 35.25 | 35.46 | 33.13 | 34.45 | +11.49% | 17,332 |
| Aug 28, 2026 | 33.00 | 33.00 | 29.18 | 30.90 | -8.80% | 11,949 |
| Aug 27, 2026 | 28.66 | 34.00 | 28.66 | 33.88 | +39.70% | 23,432 |
| Aug 26, 2026 | 22.61 | 24.48 | 22.50 | 24.25 | +4.41% | 16,913 |
| Aug 25, 2026 | 24.55 | 24.55 | 22.55 | 23.23 | -5.31% | 4,528 |
| Aug 24, 2026 | 25.33 | 25.33 | 24.19 | 24.53 | -1.73% | 1,917 |
| Aug 21, 2026 | 24.38 | 25.05 | 24.28 | 24.96 | +2.11% | 3,472 |
| Aug 20, 2026 | 26.27 | 26.27 | 24.44 | 24.44 | -11.50% | 4,179 |
| Aug 19, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | -10.31% | 571 |
| Aug 18, 2026 | 31.07 | 31.07 | 30.75 | 30.79 | -0.94% | 2,533 |
| Aug 17, 2026 | 32.40 | 32.45 | 31.08 | 31.08 | -2.79% | 2,145 |
| Aug 14, 2026 | 34.39 | 34.39 | 31.98 | 31.98 | -7.89% | 883 |
| Aug 13, 2026 | 34.30 | 34.92 | 34.30 | 34.72 | +3.45% | 4,603 |
| Aug 12, 2026 | 32.93 | 34.13 | 32.83 | 33.56 | -0.19% | 1,936 |
| Aug 11, 2026 | 34.33 | 34.48 | 33.53 | 33.62 | -3.22% | 6,274 |
| Aug 10, 2026 | 32.60 | 34.86 | 32.60 | 34.74 | +10.41% | 5,989 |
| Aug 7, 2026 | 30.65 | 31.46 | 30.65 | 31.46 | +6.78% | 1,459 |
| Aug 6, 2026 | 29.50 | 29.50 | 29.47 | 29.47 | -2.89% | 515 |
| Aug 5, 2026 | 31.09 | 31.09 | 30.34 | 30.34 | -0.79% | 2,419 |
| Aug 4, 2026 | 30.00 | 30.81 | 30.00 | 30.58 | +8.28% | 800 |
| Aug 3, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | +11.89% | 281 |
| Jul 31, 2026 | 24.69 | 25.24 | 24.36 | 25.24 | +6.55% | 1,438 |
| Jul 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | +6.24% | 113 |
| Jul 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | -2.71% | 298 |
| Jul 28, 2026 | 22.88 | 22.97 | 22.88 | 22.92 | +1.86% | 482 |
| Jul 27, 2026 | 23.52 | 23.52 | 22.50 | 22.50 | -3.37% | 546 |
| Jul 24, 2026 | 23.03 | 23.29 | 23.03 | 23.29 | -0.41% | 531 |
| Jul 23, 2026 | 23.48 | 23.48 | 23.13 | 23.38 | -5.50% | 856 |
| Jul 22, 2026 | 24.17 | 24.77 | 24.17 | 24.75 | -2.65% | 3,539 |
| Jul 21, 2026 | 25.93 | 26.16 | 25.25 | 25.42 | -7.21% | 1,186 |
| Jul 20, 2026 | 28.61 | 28.61 | 27.40 | 27.40 | -5.02% | 696 |
| Jul 17, 2026 | 29.64 | 30.00 | 28.84 | 28.84 | -0.35% | 5,130 |
| Jul 16, 2026 | 28.85 | 29.79 | 28.72 | 28.95 | -3.50% | 2,289 |
| Jul 15, 2026 | 31.19 | 31.50 | 29.75 | 30.00 | - | 1,338 |
Daily open, high, low, close and volume for Corgi CRWD 2x Daily ETF (CRWC). Showing 75 trading days. Unadjusted prices.