CWY Historical Prices
GraniteShares YieldBOOST CRWV ETF · daily open, high, low, close & volume
Trading days
143
Period high
25.64
Period low
12.05
Period change
-51.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.14 | 12.16 | 12.05 | 12.16 | -1.06% | 1,290 |
| Nov 5, 2026 | 12.31 | 12.33 | 12.27 | 12.29 | -1.56% | 3,970 |
| Nov 4, 2026 | 12.61 | 12.61 | 12.46 | 12.49 | -1.15% | 4,876 |
| Nov 3, 2026 | 12.62 | 12.63 | 12.60 | 12.63 | +0.11% | 6,283 |
| Nov 2, 2026 | 12.79 | 12.79 | 12.62 | 12.62 | -2.16% | 11,193 |
| Oct 30, 2026 | 12.98 | 12.98 | 12.74 | 12.90 | -2.75% | 6,048 |
| Oct 29, 2026 | 13.29 | 13.34 | 13.26 | 13.27 | -0.38% | 8,049 |
| Oct 28, 2026 | 13.16 | 13.34 | 13.13 | 13.31 | +1.29% | 9,815 |
| Oct 27, 2026 | 13.07 | 13.17 | 13.06 | 13.14 | +0.54% | 6,387 |
| Oct 26, 2026 | 13.01 | 13.12 | 13.01 | 13.07 | -0.38% | 2,009 |
| Oct 23, 2026 | 13.16 | 13.24 | 13.13 | 13.13 | -2.18% | 4,870 |
| Oct 22, 2026 | 13.62 | 13.62 | 13.31 | 13.42 | -2.53% | 14,505 |
| Oct 21, 2026 | 13.72 | 13.78 | 13.72 | 13.77 | -0.04% | 2,914 |
| Oct 20, 2026 | 13.61 | 13.82 | 13.60 | 13.77 | -0.07% | 7,332 |
| Oct 19, 2026 | 13.82 | 13.82 | 13.76 | 13.78 | -0.33% | 4,682 |
| Oct 16, 2026 | 13.82 | 13.85 | 13.78 | 13.82 | -1.78% | 8,564 |
| Oct 15, 2026 | 14.07 | 14.12 | 14.06 | 14.07 | +0.18% | 13,318 |
| Oct 14, 2026 | 14.08 | 14.08 | 14.02 | 14.05 | -2.19% | 4,067 |
| Oct 13, 2026 | 14.33 | 14.38 | 14.31 | 14.37 | -1.24% | 6,778 |
| Oct 12, 2026 | 14.54 | 14.57 | 14.52 | 14.54 | -1.12% | 2,784 |
| Oct 9, 2026 | 14.78 | 14.83 | 14.68 | 14.71 | -1.78% | 6,272 |
| Oct 8, 2026 | 15.21 | 15.21 | 14.87 | 14.98 | -2.65% | 7,974 |
| Oct 7, 2026 | 15.39 | 15.39 | 15.34 | 15.38 | -0.55% | 1,101 |
| Oct 6, 2026 | 15.38 | 15.52 | 15.38 | 15.47 | +0.85% | 9,378 |
| Oct 5, 2026 | 15.39 | 15.39 | 15.31 | 15.34 | +0.03% | 1,924 |
| Oct 2, 2026 | 15.35 | 15.42 | 15.34 | 15.34 | -1.26% | 4,084 |
| Oct 1, 2026 | 15.48 | 15.54 | 15.39 | 15.53 | +0.68% | 11,063 |
| Sep 30, 2026 | 15.44 | 15.52 | 15.40 | 15.43 | +0.55% | 3,358 |
| Sep 29, 2026 | 15.39 | 15.39 | 15.30 | 15.34 | +0.07% | 2,783 |
| Sep 28, 2026 | 15.35 | 15.35 | 15.21 | 15.33 | +0.23% | 4,617 |
| Sep 25, 2026 | 15.36 | 15.36 | 15.27 | 15.29 | -1.58% | 3,148 |
| Sep 24, 2026 | 15.46 | 15.77 | 15.43 | 15.54 | +0.48% | 5,540 |
| Sep 23, 2026 | 15.40 | 15.51 | 15.40 | 15.46 | +0.39% | 2,500 |
| Sep 22, 2026 | 15.40 | 15.41 | 15.38 | 15.40 | +0.23% | 1,960 |
| Sep 21, 2026 | 15.24 | 15.40 | 15.24 | 15.37 | +1.75% | 6,565 |
| Sep 18, 2026 | 15.09 | 15.11 | 15.05 | 15.11 | -1.27% | 3,059 |
| Sep 17, 2026 | 15.39 | 15.39 | 15.25 | 15.30 | -0.94% | 5,952 |
| Sep 16, 2026 | 15.42 | 15.52 | 15.41 | 15.45 | +0.68% | 5,488 |
| Sep 15, 2026 | 15.37 | 15.44 | 15.34 | 15.34 | -0.90% | 2,528 |
| Sep 14, 2026 | 15.52 | 15.52 | 15.46 | 15.48 | -0.61% | 4,149 |
| Sep 11, 2026 | 15.64 | 15.68 | 15.57 | 15.57 | -2.84% | 4,676 |
| Sep 9, 2026 | 16.24 | 16.24 | 16.03 | 16.03 | -1.01% | 1,879 |
| Sep 8, 2026 | 16.23 | 16.26 | 16.20 | 16.20 | +0.72% | 5,085 |
| Sep 4, 2026 | 16.01 | 16.08 | 16.01 | 16.08 | -0.19% | 6,039 |
| Sep 3, 2026 | 16.07 | 16.17 | 16.07 | 16.11 | +1.77% | 3,153 |
| Sep 2, 2026 | 15.88 | 15.91 | 15.83 | 15.83 | -1.80% | 3,661 |
| Aug 31, 2026 | 15.75 | 16.12 | 15.74 | 16.12 | +1.81% | 2,899 |
| Aug 28, 2026 | 16.00 | 16.11 | 15.80 | 15.83 | -2.80% | 2,563 |
| Aug 27, 2026 | 16.36 | 16.38 | 16.27 | 16.29 | -0.05% | 4,205 |
| Aug 26, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | +0.13% | 2,202 |
| Aug 25, 2026 | 16.23 | 16.30 | 16.23 | 16.27 | +0.31% | 2,570 |
| Aug 24, 2026 | 16.24 | 16.24 | 16.22 | 16.23 | -0.43% | 582 |
| Aug 21, 2026 | 16.32 | 16.32 | 16.30 | 16.30 | -1.42% | 1,652 |
| Aug 20, 2026 | 16.58 | 16.58 | 16.53 | 16.53 | -0.18% | 2,740 |
| Aug 19, 2026 | 16.56 | 16.59 | 16.51 | 16.56 | -0.36% | 2,054 |
| Aug 18, 2026 | 16.69 | 16.72 | 16.59 | 16.62 | -2.72% | 3,041 |
| Aug 17, 2026 | 17.08 | 17.09 | 17.00 | 17.09 | -0.06% | 2,146 |
| Aug 14, 2026 | 17.04 | 17.11 | 17.00 | 17.09 | -1.45% | 9,597 |
| Aug 13, 2026 | 17.37 | 17.46 | 17.33 | 17.35 | -0.10% | 10,451 |
| Aug 12, 2026 | 17.33 | 17.44 | 17.32 | 17.36 | +2.23% | 6,330 |
| Aug 11, 2026 | 16.98 | 16.99 | 16.93 | 16.99 | +0.27% | 1,119 |
| Aug 10, 2026 | 16.93 | 16.94 | 16.89 | 16.94 | +0.41% | 2,011 |
| Aug 7, 2026 | 16.84 | 16.87 | 16.83 | 16.87 | -0.19% | 941 |
| Aug 6, 2026 | 16.85 | 16.96 | 16.85 | 16.90 | -0.53% | 1,690 |
| Aug 5, 2026 | 17.01 | 17.02 | 16.99 | 16.99 | -0.10% | 815 |
| Aug 4, 2026 | 16.90 | 17.01 | 16.90 | 17.01 | +0.50% | 1,679 |
| Aug 3, 2026 | 16.96 | 16.96 | 16.93 | 16.93 | +1.96% | 626 |
| Jul 31, 2026 | 16.65 | 16.65 | 16.52 | 16.60 | -1.75% | 700 |
| Jul 30, 2026 | 16.71 | 16.90 | 16.71 | 16.89 | +3.01% | 424 |
| Jul 29, 2026 | 16.52 | 16.52 | 16.40 | 16.40 | -1.41% | 867 |
| Jul 28, 2026 | 16.53 | 16.64 | 16.53 | 16.64 | -1.41% | 478 |
| Jul 27, 2026 | 17.14 | 17.17 | 16.82 | 16.87 | -0.86% | 2,243 |
| Jul 24, 2026 | 17.24 | 17.24 | 17.02 | 17.02 | -3.49% | 614 |
| Jul 23, 2026 | 17.65 | 17.66 | 17.63 | 17.64 | +0.06% | 681 |
| Jul 22, 2026 | 17.50 | 17.66 | 17.50 | 17.63 | +0.57% | 2,565 |
| Jul 21, 2026 | 17.50 | 17.54 | 17.50 | 17.52 | +0.37% | 1,652 |
| Jul 20, 2026 | 17.59 | 17.76 | 17.46 | 17.46 | -0.65% | 1,357 |
| Jul 17, 2026 | 17.42 | 17.63 | 17.42 | 17.57 | -1.57% | 2,155 |
| Jul 16, 2026 | 17.88 | 17.88 | 17.86 | 17.86 | -1.16% | 313 |
| Jul 15, 2026 | 18.20 | 18.20 | 18.07 | 18.07 | -0.76% | 729 |
| Jul 14, 2026 | 18.29 | 18.29 | 18.18 | 18.20 | -1.37% | 1,039 |
| Jul 13, 2026 | 18.79 | 18.95 | 18.39 | 18.46 | -2.34% | 2,315 |
| Jul 10, 2026 | 18.82 | 18.90 | 18.82 | 18.90 | -1.25% | 558 |
| Jul 9, 2026 | 19.27 | 19.27 | 19.14 | 19.14 | +0.37% | 3,666 |
| Jul 8, 2026 | 18.92 | 19.07 | 18.92 | 19.07 | +1.57% | 1,066 |
| Jul 7, 2026 | 18.80 | 18.80 | 18.65 | 18.77 | -1.11% | 2,003 |
| Jul 6, 2026 | 18.75 | 18.98 | 18.75 | 18.98 | -0.21% | 1,391 |
| Jul 2, 2026 | 19.10 | 19.11 | 19.01 | 19.02 | -2.13% | 1,855 |
| Jul 1, 2026 | 19.65 | 19.65 | 19.44 | 19.44 | -3.19% | 2,318 |
| Jun 30, 2026 | 19.95 | 20.11 | 19.95 | 20.08 | +0.27% | 5,908 |
| Jun 29, 2026 | 19.98 | 20.05 | 19.98 | 20.02 | -0.10% | 2,890 |
| Jun 26, 2026 | 20.03 | 20.05 | 20.00 | 20.05 | -2.05% | 832 |
| Jun 25, 2026 | 20.70 | 20.70 | 20.46 | 20.46 | -0.54% | 1,612 |
| Jun 24, 2026 | 20.46 | 20.58 | 20.46 | 20.58 | -1.05% | 778 |
| Jun 23, 2026 | 20.79 | 20.86 | 20.76 | 20.80 | -1.02% | 1,831 |
| Jun 22, 2026 | 20.90 | 21.04 | 20.86 | 21.01 | +0.36% | 2,124 |
| Jun 18, 2026 | 20.89 | 20.93 | 20.89 | 20.93 | -1.18% | 1,510 |
| Jun 17, 2026 | 21.25 | 21.30 | 21.18 | 21.18 | +0.05% | 2,058 |
| Jun 16, 2026 | 21.08 | 21.23 | 21.08 | 21.18 | +1.27% | 4,123 |
| Jun 15, 2026 | 20.87 | 20.95 | 20.87 | 20.91 | +1.98% | 1,596 |
| Jun 12, 2026 | 20.41 | 20.64 | 20.41 | 20.50 | -0.12% | 1,510 |
| Jun 11, 2026 | 20.41 | 20.53 | 20.40 | 20.53 | -0.14% | 1,597 |
| Jun 10, 2026 | 20.61 | 20.74 | 20.56 | 20.56 | -0.35% | 661 |
| Jun 9, 2026 | 20.67 | 20.67 | 20.46 | 20.63 | -1.01% | 716 |
| Jun 8, 2026 | 20.87 | 20.89 | 20.84 | 20.84 | -0.12% | 1,384 |
| Jun 5, 2026 | 20.89 | 20.89 | 20.86 | 20.86 | -1.88% | 708 |
| Jun 4, 2026 | 21.21 | 21.37 | 21.21 | 21.27 | -0.37% | 2,973 |
| Jun 3, 2026 | 21.40 | 21.40 | 21.34 | 21.34 | -1.32% | 420 |
| Jun 2, 2026 | 21.85 | 21.85 | 21.63 | 21.63 | -0.83% | 505 |
| Jun 1, 2026 | 21.80 | 21.81 | 21.75 | 21.81 | +0.81% | 1,380 |
| May 29, 2026 | 21.45 | 21.64 | 21.34 | 21.64 | -0.69% | 1,965 |
| May 28, 2026 | 21.69 | 21.85 | 21.69 | 21.78 | +0.78% | 3,015 |
| May 27, 2026 | 21.50 | 21.61 | 21.48 | 21.61 | -0.41% | 1,620 |
| May 26, 2026 | 21.68 | 21.70 | 21.63 | 21.70 | +1.19% | 1,001 |
| May 22, 2026 | 21.39 | 21.57 | 21.37 | 21.45 | -1.70% | 2,064 |
| May 21, 2026 | 21.65 | 21.82 | 21.65 | 21.82 | +1.65% | 3,661 |
| May 20, 2026 | 21.46 | 21.49 | 21.46 | 21.46 | +0.39% | 3,506 |
| May 19, 2026 | 21.30 | 21.38 | 21.17 | 21.38 | -1.08% | 1,012 |
| May 18, 2026 | 21.61 | 21.68 | 21.61 | 21.61 | -1.51% | 1,735 |
| May 15, 2026 | 22.05 | 22.05 | 21.95 | 21.95 | -3.72% | 2,088 |
| May 14, 2026 | 22.63 | 22.92 | 22.52 | 22.80 | +0.91% | 4,983 |
| May 13, 2026 | 22.48 | 22.59 | 22.43 | 22.59 | +0.76% | 1,206 |
| May 12, 2026 | 22.41 | 22.42 | 22.41 | 22.42 | -1.60% | 1,457 |
| May 11, 2026 | 22.71 | 22.92 | 22.71 | 22.79 | -0.28% | 2,500 |
| May 8, 2026 | 23.29 | 23.29 | 22.76 | 22.85 | -5.84% | 10,517 |
| May 7, 2026 | 24.46 | 24.46 | 24.15 | 24.27 | -1.19% | 7,212 |
| May 6, 2026 | 24.55 | 24.56 | 24.55 | 24.56 | +1.49% | 714 |
| May 5, 2026 | 24.11 | 24.29 | 24.11 | 24.20 | +0.27% | 1,130 |
| May 4, 2026 | 24.08 | 24.18 | 24.08 | 24.14 | +1.54% | 1,830 |
| May 1, 2026 | 23.47 | 23.78 | 23.40 | 23.77 | +0.06% | 1,590 |
| Apr 30, 2026 | 23.96 | 23.96 | 23.73 | 23.75 | -0.18% | 2,282 |
| Apr 29, 2026 | 23.80 | 23.80 | 23.71 | 23.80 | +1.83% | 1,090 |
| Apr 28, 2026 | 23.53 | 23.53 | 23.34 | 23.37 | -1.85% | 1,101 |
| Apr 27, 2026 | 24.01 | 24.01 | 23.81 | 23.81 | -1.60% | 2,254 |
| Apr 24, 2026 | 24.97 | 24.97 | 24.20 | 24.20 | -4.28% | 5,198 |
| Apr 23, 2026 | 25.53 | 25.64 | 25.28 | 25.28 | -1.23% | 3,182 |
| Apr 22, 2026 | 25.42 | 25.64 | 25.42 | 25.59 | +1.79% | 3,823 |
| Apr 21, 2026 | 25.29 | 25.29 | 25.14 | 25.15 | -0.86% | 3,876 |
| Apr 20, 2026 | 25.00 | 25.41 | 25.00 | 25.36 | +1.04% | 998 |
| Apr 17, 2026 | 25.22 | 25.26 | 25.03 | 25.11 | -1.88% | 5,506 |
| Apr 16, 2026 | 25.55 | 25.61 | 25.43 | 25.59 | +0.48% | 6,662 |
| Apr 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +0.51% | 36,692 |
| Apr 14, 2026 | 25.24 | 25.34 | 25.24 | 25.34 | - | 393 |
Daily open, high, low, close and volume for GraniteShares YieldBOOST CRWV ETF (CWY). Showing 143 trading days. Unadjusted prices.