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%
CRDD — Cardano ETF
Cboe BZXCardano ETF
$18.13
-0.71(-3.79%)
- O
- 19.42
- H
- 19.42
- L
- 18.13
- V
- 3.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.13
Period Return-11.58%
Period High$23.09
Period Low$10.58
Avg Daily Volume2.6K
Total Trading Days128
CRDD — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.42 | $19.42 | $18.13 | $18.13 | $-0.71 | -3.79% | 3,827 | $19.03 | $18.13 $19.42 |
| Oct 1, 2026 | $18.97 | $19.14 | $18.63 | $18.85 | +$0.42 | +2.30% | 10,972 | $18.83 | $18.63 $19.14 |
| Sep 30, 2026 | $19.44 | $19.46 | $18.43 | $18.43 | $-0.08 | -0.44% | 4,875 | $18.89 | $18.43 $19.46 |
| Sep 29, 2026 | $19.17 | $19.17 | $18.40 | $18.51 | $-0.04 | -0.22% | 2,627 | $18.77 | $18.40 $19.17 |
| Sep 28, 2026 | $18.96 | $19.09 | $18.55 | $18.55 | $-0.87 | -4.50% | 9,205 | $18.87 | $18.55 $19.09 |
| Sep 25, 2026 | $19.25 | $19.54 | $19.25 | $19.42 | +$0.61 | +3.23% | 6,232 | $19.47 | $19.25 $19.54 |
| Sep 24, 2026 | $18.58 | $19.09 | $18.58 | $18.81 | +$0.65 | +3.58% | 3,856 | $18.73 | $18.58 $19.09 |
| Sep 23, 2026 | $19.09 | $19.15 | $17.99 | $18.16 | $-0.99 | -5.18% | 6,073 | $18.31 | $17.99 $19.15 |
| Sep 22, 2026 | $19.33 | $19.33 | $18.89 | $19.16 | +$0.55 | +2.94% | 1,989 | $19.19 | $18.89 $19.33 |
| Sep 21, 2026 | $18.38 | $18.79 | $18.28 | $18.61 | +$1.90 | +11.36% | 3,296 | $18.54 | $18.28 $18.79 |
| Sep 18, 2026 | $16.13 | $16.71 | $16.13 | $16.71 | +$1.30 | +8.43% | 2,348 | $16.47 | $16.13 $16.71 |
| Sep 17, 2026 | $15.45 | $15.52 | $15.39 | $15.41 | +$0.55 | +3.74% | 10,331 | $15.42 | $15.39 $15.52 |
| Sep 16, 2026 | $14.78 | $15.00 | $14.71 | $14.86 | $-0.28 | -1.82% | 2,873 | $14.89 | $14.71 $15.00 |
| Sep 15, 2026 | $15.36 | $15.47 | $15.13 | $15.13 | $-1.12 | -6.88% | 1,258 | $15.32 | $15.13 $15.47 |
| Sep 14, 2026 | $16.01 | $16.41 | $15.92 | $16.25 | +$0.47 | +2.97% | 2,761 | $16.22 | $15.92 $16.41 |
| Sep 11, 2026 | $15.65 | $15.78 | $15.62 | $15.78 | $-0.22 | -1.37% | 1,925 | $15.70 | $15.62 $15.78 |
| Sep 10, 2026 | $16.08 | $16.08 | $16.00 | $16.00 | $-0.40 | -2.47% | 443 | $16.09 | $16.00 $16.08 |
| Sep 9, 2026 | $16.78 | $16.78 | $16.35 | $16.40 | $-0.53 | -3.11% | 756 | $16.59 | $16.35 $16.78 |
| Sep 8, 2026 | $16.89 | $17.48 | $16.80 | $16.93 | +$0.58 | +3.58% | 6,337 | $17.05 | $16.80 $17.48 |
| Sep 4, 2026 | $16.47 | $16.47 | $16.22 | $16.35 | $-0.66 | -3.86% | 583 | $16.34 | $16.22 $16.47 |
| Sep 3, 2026 | $16.32 | $17.15 | $16.32 | $17.00 | +$1.94 | +12.89% | 1,695 | $16.49 | $16.32 $17.15 |
| Sep 2, 2026 | $15.06 | $15.06 | $15.06 | $15.06 | +$0.02 | +0.13% | 55 | $15.00 | $15.06 $15.06 |
| Sep 1, 2026 | $15.04 | $15.04 | $15.04 | $15.04 | $-0.16 | -1.05% | 421 | $15.13 | $15.04 $15.04 |
| Aug 31, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | $-0.21 | -1.38% | 94 | $14.98 | $15.20 $15.20 |
| Aug 28, 2026 | $15.47 | $15.47 | $15.41 | $15.41 | $-0.96 | -5.84% | 378 | $15.60 | $15.41 $15.47 |
| Aug 27, 2026 | $16.40 | $16.49 | $16.37 | $16.37 | +$0.60 | +3.77% | 1,414 | $16.43 | $16.37 $16.49 |
| Aug 26, 2026 | $15.63 | $15.78 | $15.63 | $15.77 | $-0.65 | -3.95% | 5,661 | $15.71 | $15.63 $15.78 |
| Aug 25, 2026 | $16.45 | $16.58 | $16.42 | $16.42 | $-0.34 | -2.02% | 23,104 | $16.53 | $16.42 $16.58 |
| Aug 24, 2026 | $17.30 | $17.30 | $16.76 | $16.76 | +$0.14 | +0.85% | 7,504 | $17.05 | $16.76 $17.30 |
| Aug 21, 2026 | $16.57 | $16.86 | $16.42 | $16.62 | +$1.69 | +11.34% | 9,265 | $16.76 | $16.42 $16.86 |