ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2X Long CRWV Daily ETF (NQ:CRWG)

4.610 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.600 4.820 4.390 4.610 21,526,248 -0.61(-11.69%)
Jan 16, 2026 4.840 5.390 4.690 5.220 17,922,294 +0.60(+12.99%)
Jan 15, 2026 4.590 5.060 4.565 4.620 32,230,036 +0.47(+11.33%)
Jan 14, 2026 4.090 4.450 3.855 4.150 26,834,232 +0.22(+5.60%)
Jan 13, 2026 4.080 4.310 3.880 3.930 15,254,051 -0.24(-5.76%)
Jan 12, 2026 3.230 4.330 3.150 4.170 30,129,240 +0.81(+24.11%)
Jan 09, 2026 3.200 3.455 2.980 3.360 25,321,776 +0.25(+8.04%)
Jan 08, 2026 3.140 3.340 3.015 3.110 22,163,788 +0.00(+0.00%)
Jan 07, 2026 3.110 3.339 3.000 3.110 14,901,015 -0.06(-1.89%)
Jan 06, 2026 3.240 3.250 2.850 3.170 27,604,448 +0.08(+2.59%)
Jan 05, 2026 3.600 3.730 3.090 3.090 30,254,730 -0.22(-6.65%)
Jan 02, 2026 2.890 3.440 2.830 3.310 27,961,780 +0.60(+22.14%)
Dec 31, 2025 2.870 2.870 2.630 2.710 15,780,077 -0.20(-6.87%)
Dec 30, 2025 2.970 3.070 2.880 2.910 12,180,383 -0.08(-2.68%)
Dec 29, 2025 2.878 3.224 2.868 2.990 15,350,237 -0.11(-3.63%)
Dec 26, 2025 3.337 3.346 3.056 3.102 17,576,404 -0.22(-6.50%)
Dec 24, 2025 3.431 3.501 3.299 3.318 9,900,246 -0.13(-3.80%)
Dec 23, 2025 3.627 3.759 3.303 3.449 19,992,606 -0.40(-10.46%)
Dec 22, 2025 3.880 4.087 3.805 3.852 27,950,788 +0.15(+4.05%)
Dec 19, 2025 2.793 3.796 2.774 3.702 32,095,176 +1.15(+45.22%)
Dec 18, 2025 2.549 2.643 2.423 2.549 18,632,310 +0.23(+10.12%)
Dec 17, 2025 2.718 2.751 2.268 2.315 28,974,490 -0.39(-14.53%)
Dec 16, 2025 2.821 2.878 2.578 2.709 20,151,668 -0.23(-7.96%)
Dec 15, 2025 3.571 3.590 2.923 2.943 17,245,714 -0.55(-15.82%)
Dec 12, 2025 4.265 4.415 3.421 3.496 19,126,156 -0.89(-20.30%)
Dec 11, 2025 3.946 4.506 3.759 4.387 18,437,664 -0.08(-1.89%)
Dec 10, 2025 4.504 4.640 4.190 4.471 17,551,630 -0.27(-5.73%)
Dec 09, 2025 4.134 4.790 4.054 4.743 16,041,510 +0.45(+10.48%)
Dec 08, 2025 4.030 4.377 3.682 4.293 23,732,186 -0.22(-4.78%)
Dec 05, 2025 4.424 4.555 4.152 4.508 12,181,838 +0.24(+5.71%)
Dec 04, 2025 3.665 4.504 3.538 4.265 17,827,798 +0.58(+15.78%)
Dec 03, 2025 3.346 3.698 3.145 3.684 11,235,347 +0.30(+8.86%)
Dec 02, 2025 3.506 3.993 3.374 3.384 16,114,094 -0.09(-2.70%)
Dec 01, 2025 2.962 3.504 2.812 3.477 14,410,200 +0.35(+11.08%)
Nov 28, 2025 3.356 3.356 3.050 3.131 7,772,732 -0.11(-3.47%)
Nov 26, 2025 3.281 3.440 3.121 3.243 17,879,796 +0.24(+8.13%)
Nov 25, 2025 2.962 3.074 2.531 2.999 13,771,521 -0.19(-5.88%)
Nov 24, 2025 3.149 3.243 2.967 3.187 8,260,924 +0.15(+4.94%)
Nov 21, 2025 2.953 3.124 2.503 3.037 13,679,063 +0.20(+6.93%)
Nov 20, 2025 4.035 4.115 2.812 2.840 17,801,574 -0.52(-15.36%)
Nov 19, 2025 3.365 3.566 3.168 3.356 8,182,335 +0.00(+0.00%)
Nov 18, 2025 3.290 3.609 2.953 3.356 9,168,291 -0.04(-1.10%)
Nov 17, 2025 3.402 3.674 3.139 3.393 8,208,619 -0.19(-5.24%)
Nov 14, 2025 3.440 3.843 3.215 3.580 15,255,315 -0.09(-2.55%)
Nov 13, 2025 4.302 4.340 3.562 3.674 10,771,145 -0.74(-16.77%)
Nov 12, 2025 5.075 5.155 4.405 4.415 8,115,842 -0.32(-6.73%)
Nov 11, 2025 5.755 5.989 4.687 4.733 15,844,182 -2.32(-32.85%)
Nov 10, 2025 7.630 7.630 6.664 7.049 6,792,924 +0.23(+3.44%)
Nov 07, 2025 6.674 7.002 6.280 6.814 4,330,861 -0.40(-5.58%)
Nov 06, 2025 8.548 8.595 6.824 7.217 4,935,085 -1.11(-13.29%)
Nov 05, 2025 8.895 8.914 7.995 8.323 3,504,219 -0.19(-2.20%)
Nov 04, 2025 9.148 9.720 8.422 8.511 5,231,156 -1.72(-16.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.