MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRCD — T-REX 2X Inverse CRCL Daily Target ETF
Cboe BZXT-REX 2X Inverse CRCL Daily Target ETF
$2.31
+0.08(+3.59%)
- O
- 2.08
- H
- 2.37
- L
- 1.94
- V
- 2.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.31
Period Return-90.37%
Period High$73.12
Period Low$1.52
Avg Daily Volume2.89M
Total Trading Days256
CRCD — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.08 | $2.37 | $1.94 | $2.31 | +$0.08 | +3.59% | 2,729,755 | $2.17 | $1.94 $2.37 |
| Oct 1, 2026 | $2.29 | $2.32 | $2.14 | $2.23 | $-0.03 | -1.33% | 3,262,769 | $2.21 | $2.14 $2.32 |
| Sep 30, 2026 | $2.07 | $2.27 | $2.02 | $2.26 | +$0.08 | +3.43% | 2,869,405 | $2.21 | $2.02 $2.27 |
| Sep 29, 2026 | $2.00 | $2.22 | $1.99 | $2.19 | +$0.11 | +5.05% | 2,056,796 | $2.13 | $1.99 $2.22 |
| Sep 28, 2026 | $2.02 | $2.13 | $1.97 | $2.08 | +$0.13 | +6.67% | 3,347,270 | $2.06 | $1.97 $2.13 |
| Sep 25, 2026 | $1.81 | $2.00 | $1.81 | $1.95 | +$0.15 | +8.33% | 4,178,218 | $1.94 | $1.81 $2.00 |
| Sep 24, 2026 | $1.86 | $1.90 | $1.70 | $1.80 | $-0.04 | -2.17% | 4,643,167 | $1.81 | $1.70 $1.90 |
| Sep 23, 2026 | $1.80 | $1.85 | $1.64 | $1.84 | +$0.10 | +5.44% | 5,314,554 | $1.79 | $1.64 $1.85 |
| Sep 22, 2026 | $1.66 | $1.79 | $1.64 | $1.75 | $-0.01 | -0.29% | 4,079,262 | $1.73 | $1.64 $1.79 |
| Sep 21, 2026 | $1.61 | $1.80 | $1.52 | $1.75 | $-0.11 | -5.66% | 5,459,028 | $1.70 | $1.52 $1.80 |
| Sep 18, 2026 | $2.08 | $2.08 | $1.82 | $1.86 | $-0.35 | -15.68% | 10,729,883 | $1.92 | $1.82 $2.08 |
| Sep 17, 2026 | $2.33 | $2.42 | $2.15 | $2.20 | $-0.29 | -11.65% | 4,544,726 | $2.28 | $2.15 $2.42 |
| Sep 16, 2026 | $2.23 | $2.60 | $2.21 | $2.49 | +$0.30 | +13.70% | 8,313,327 | $2.44 | $2.21 $2.60 |
| Sep 15, 2026 | $1.97 | $2.25 | $1.95 | $2.19 | +$0.40 | +22.35% | 7,342,124 | $2.13 | $1.95 $2.25 |
| Sep 14, 2026 | $2.04 | $2.04 | $1.78 | $1.79 | $-0.31 | -14.56% | 5,755,212 | $1.90 | $1.78 $2.04 |
| Sep 11, 2026 | $2.05 | $2.12 | $1.86 | $2.10 | $-0.02 | -0.95% | 6,353,070 | $2.01 | $1.86 $2.12 |
| Sep 10, 2026 | $2.13 | $2.15 | $2.01 | $2.12 | +$0.13 | +6.28% | 4,884,548 | $2.08 | $2.01 $2.15 |
| Sep 9, 2026 | $1.77 | $2.01 | $1.76 | $1.99 | +$0.12 | +6.13% | 3,933,895 | $1.92 | $1.76 $2.01 |
| Sep 8, 2026 | $1.75 | $1.89 | $1.73 | $1.88 | +$0.20 | +11.61% | 7,744,762 | $1.81 | $1.73 $1.89 |
| Sep 4, 2026 | $1.82 | $1.85 | $1.66 | $1.68 | +$0.03 | +1.51% | 9,253,823 | $1.76 | $1.66 $1.85 |
| Sep 3, 2026 | $2.26 | $2.28 | $1.65 | $1.66 | $-0.81 | -32.72% | 11,007,469 | $1.84 | $1.65 $2.28 |
| Sep 2, 2026 | $2.48 | $2.60 | $2.40 | $2.46 | +$0.05 | +2.07% | 2,485,173 | $2.48 | $2.40 $2.60 |
| Sep 1, 2026 | $2.31 | $2.47 | $2.24 | $2.41 | +$0.26 | +12.09% | 4,744,824 | $2.36 | $2.24 $2.47 |
| Aug 31, 2026 | $2.64 | $2.69 | $2.09 | $2.15 | $-0.50 | -18.87% | 5,310,459 | $2.31 | $2.09 $2.69 |
| Aug 28, 2026 | $2.37 | $2.66 | $2.33 | $2.65 | +$0.34 | +14.72% | 3,694,219 | $2.52 | $2.33 $2.66 |
| Aug 27, 2026 | $2.43 | $2.53 | $2.20 | $2.31 | $-0.25 | -9.77% | 3,754,479 | $2.33 | $2.20 $2.53 |
| Aug 26, 2026 | $2.54 | $2.69 | $2.39 | $2.56 | +$0.13 | +5.13% | 2,873,252 | $2.55 | $2.39 $2.69 |
| Aug 25, 2026 | $2.87 | $2.91 | $2.35 | $2.44 | $-0.27 | -9.81% | 4,722,079 | $2.55 | $2.35 $2.91 |
| Aug 24, 2026 | $2.57 | $2.76 | $2.42 | $2.70 | +$0.01 | +0.37% | 3,738,258 | $2.59 | $2.42 $2.76 |
| Aug 21, 2026 | $2.72 | $2.80 | $2.34 | $2.69 | $-0.32 | -10.63% | 5,877,535 | $2.58 | $2.34 $2.80 |