Indicators

Markets:

News

T-REX 2X Long CRWV Daily Target ETF (NY:CRWU)

8.450 -2.990 (-26.14%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	12.02	12.27	10.72	11.44	1,873,021	-1.68(-12.80%)
May 06, 2026	11.97	13.15	11.80	13.12	939,913	+1.78(+15.70%)
May 05, 2026	10.93	11.59	10.41	11.34	802,522	+0.40(+3.66%)
May 04, 2026	10.20	11.63	10.20	10.94	1,150,826	+1.09(+11.07%)
May 01, 2026	9.080	10.26	8.940	9.850	883,930	+1.16(+13.35%)
Apr 30, 2026	9.580	9.750	8.642	8.690	876,895	-0.41(-4.51%)
Apr 29, 2026	8.230	9.289	8.060	9.100	900,489	+1.29(+16.52%)
Apr 28, 2026	7.500	8.530	7.421	7.810	1,122,701	-1.03(-11.65%)
Apr 27, 2026	8.490	8.960	7.770	8.840	870,062	+0.28(+3.27%)
Apr 24, 2026	10.36	10.39	7.963	8.560	1,226,978	-1.21(-12.38%)
Apr 23, 2026	10.57	10.95	9.560	9.770	557,461	-0.94(-8.78%)
Apr 22, 2026	9.910	11.06	9.850	10.71	1,049,128	+1.23(+12.97%)
Apr 21, 2026	10.00	10.40	9.240	9.480	516,056	-0.35(-3.56%)
Apr 20, 2026	9.610	9.950	8.720	9.830	717,141	+0.10(+1.03%)
Apr 17, 2026	10.36	10.39	9.610	9.730	710,595	-0.47(-4.61%)
Apr 16, 2026	10.29	10.65	9.435	10.20	721,446	+0.12(+1.19%)
Apr 15, 2026	10.25	10.51	9.260	10.08	2,012,721	+0.22(+2.23%)
Apr 14, 2026	9.500	10.11	9.170	9.860	3,384,954	+1.11(+12.69%)
Apr 13, 2026	7.840	9.280	7.820	8.750	2,627,201	+1.23(+16.36%)
Apr 10, 2026	6.370	8.030	6.340	7.520	3,380,576	+1.33(+21.49%)
Apr 09, 2026	5.970	6.560	5.250	6.190	4,748,542	+0.41(+7.09%)
Apr 08, 2026	6.170	6.390	5.620	5.780	1,513,012	+0.48(+8.95%)
Apr 07, 2026	4.720	5.320	4.720	5.305	1,136,713	+0.50(+10.29%)
Apr 06, 2026	4.860	4.970	4.640	4.810	819,820	-0.16(-3.22%)
Apr 02, 2026	4.180	4.990	4.000	4.970	1,563,707	+0.43(+9.59%)
Apr 01, 2026	4.640	4.770	4.350	4.535	1,272,986	+0.11(+2.37%)
Mar 31, 2026	3.970	4.440	3.910	4.430	2,241,613	+0.85(+23.74%)
Mar 30, 2026	4.270	4.270	3.345	3.580	1,607,780	-0.64(-15.17%)
Mar 27, 2026	4.660	4.750	4.020	4.220	1,503,770	-0.67(-13.70%)
Mar 26, 2026	5.750	5.940	4.881	4.890	1,454,928	-0.96(-16.41%)
Mar 25, 2026	5.550	6.000	5.510	5.850	781,478	+0.55(+10.38%)
Mar 24, 2026	5.270	5.460	4.910	5.300	1,623,176	+0.16(+3.11%)
Mar 23, 2026	5.110	5.550	4.955	5.140	3,294,765	+0.05(+0.98%)
Mar 20, 2026	4.920	5.280	4.620	5.090	1,532,017	+0.09(+1.80%)
Mar 19, 2026	4.920	5.100	4.770	5.000	1,451,281	-0.26(-4.94%)
Mar 18, 2026	5.020	5.580	4.940	5.260	1,075,906	+0.07(+1.35%)
Mar 17, 2026	5.440	5.570	5.115	5.190	2,269,723	-0.51(-8.95%)
Mar 16, 2026	5.650	5.950	5.190	5.700	2,328,675	+0.63(+12.43%)
Mar 13, 2026	5.080	5.495	4.885	5.070	1,425,789	+0.10(+2.01%)
Mar 12, 2026	4.890	5.255	4.770	4.970	1,422,461	-0.24(-4.61%)
Mar 11, 2026	4.850	5.315	4.740	5.210	2,503,410	+0.81(+18.41%)
Mar 10, 2026	4.420	4.499	4.260	4.400	1,078,941	+0.07(+1.50%)
Mar 09, 2026	3.990	4.340	3.915	4.335	2,365,740	+0.14(+3.46%)
Mar 06, 2026	4.190	4.750	4.050	4.190	1,524,397	-0.21(-4.77%)
Mar 05, 2026	4.670	4.860	4.200	4.400	1,475,090	-0.58(-11.65%)
Mar 04, 2026	4.780	5.110	4.560	4.980	1,627,777	+0.66(+15.28%)
Mar 03, 2026	4.460	4.500	3.890	4.320	1,644,035	-0.50(-10.37%)

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.

© 2025 FinancialContent. All rights reserved.