T-REX 2X Long CRWV Daily Target ETF (CRWU)
BATS: CRWU · Real-Time Price · USD
14.52
-0.11 (-0.75%)
At close: Aug 15, 2025, 4:00 PM
14.52
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CRWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.62 | 15.23 | 13.29 | 14.75 | - | 0.82% | 406,354 |
| Aug 14, 2025 | 20.00 | 20.67 | 14.40 | 14.63 | 14.63 | -30.99% | 426,670 |
| Aug 13, 2025 | 28.39 | 29.29 | 21.12 | 21.20 | 21.20 | -41.03% | 397,912 |
| Aug 12, 2025 | 31.63 | 35.96 | 28.07 | 35.95 | 35.95 | 12.27% | 201,816 |
| Aug 11, 2025 | 30.18 | 33.00 | 27.91 | 32.02 | 32.02 | 14.99% | 147,995 |
| Aug 8, 2025 | 27.43 | 28.35 | 24.65 | 27.85 | 27.85 | 14.35% | 127,974 |
| Aug 7, 2025 | 22.93 | 24.35 | 22.22 | 24.35 | 24.35 | 19.71% | 98,938 |
| Aug 6, 2025 | 20.45 | 20.83 | 18.89 | 20.34 | 20.34 | -3.03% | 91,544 |
| Aug 5, 2025 | 18.45 | 21.70 | 18.45 | 20.98 | 20.98 | 10.98% | 43,793 |
| Aug 4, 2025 | 18.82 | 19.40 | 17.46 | 18.90 | 18.90 | 3.68% | 82,580 |
| Aug 1, 2025 | 19.10 | 20.21 | 17.89 | 18.23 | 18.23 | -17.96% | 34,736 |
| Jul 31, 2025 | 21.77 | 24.56 | 21.64 | 22.22 | 22.22 | 21.83% | 59,350 |
| Jul 30, 2025 | 20.11 | 20.11 | 17.46 | 18.24 | 18.24 | -11.09% | 20,145 |
| Jul 29, 2025 | 20.25 | 21.34 | 19.85 | 20.52 | 20.52 | -2.05% | 9,507 |
| Jul 28, 2025 | 22.98 | 22.98 | 20.89 | 20.94 | 20.94 | -9.76% | 10,368 |