Skip to main content
Tradr 2X Long CRWV Daily ETF (CWVX)
BATS: CWVX · Real-Time Price · USD
12.00
-0.05 (-0.41%)
At close: Aug 15, 2025, 4:00 PM
12.20
+0.20 (1.67%)
After-hours: Aug 15, 2025, 8:00 PM EDT

CWVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202511.0512.5110.8012.0012.00-0.41%9,114,490
Aug 14, 202516.2716.8111.8012.0512.05-30.19%8,640,565
Aug 13, 202522.6023.5517.0917.2617.26-41.47%5,373,460
Aug 12, 202524.5129.4922.2529.4929.4914.75%3,248,573
Aug 11, 202523.5726.2022.2525.7025.7015.87%1,821,414
Aug 8, 202521.5222.5019.5322.1822.1815.52%1,783,110
Aug 7, 202517.7119.3017.5219.2019.2018.52%2,385,934
Aug 6, 202516.3116.5714.7616.2016.20-1.94%987,306
Aug 5, 202514.9117.3014.6716.5216.5211.62%1,592,769
Aug 4, 202515.0015.1513.5914.8014.803.14%1,742,221
Aug 1, 202514.4915.7514.0014.3514.35-16.62%1,589,733
Jul 31, 202516.8018.6516.4217.2117.2121.37%2,352,144
Jul 30, 202515.8915.9513.5514.1814.18-9.10%2,143,754
Jul 29, 202515.6916.9814.9315.6015.60-1.95%1,596,985
Jul 28, 202517.2517.8815.7615.9115.91-9.24%770,539
Jul 25, 202518.7718.8017.0517.5317.53-6.71%624,648
Jul 24, 202520.6820.6818.6818.7918.79-9.14%854,152
Jul 23, 202522.7322.7320.3120.6820.68-4.39%593,482
Jul 22, 202520.5322.3419.3521.6321.637.40%536,729
Jul 21, 202520.4922.8819.8020.1420.143.81%770,352
Jul 18, 202522.6622.6619.0519.4019.40-13.78%844,892
Jul 17, 202525.5525.5522.1322.5022.50-14.12%589,573
Jul 16, 202526.4027.6525.0026.2026.203.64%358,661
Jul 15, 202526.8127.4525.2325.2825.2811.86%486,432
Jul 14, 202522.1323.7421.9822.6022.609.94%254,525