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%
CRDU — Tradr 2X Long CRDO Daily ETF
Cboe BZXTradr 2X Long CRDO Daily ETF
$11.30
+0.83(+7.93%)
- O
- 10.95
- H
- 12.58
- L
- 10.63
- V
- 6.56M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.30
Period Return-85.08%
Period High$126.88
Period Low$5.47
Avg Daily Volume1.13M
Total Trading Days264
CRDU — Historical OHLCV Price & Volume Table
Sep 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.95 | $12.58 | $10.63 | $11.30 | +$0.83 | +7.93% | 6,560,418 | $11.67 | $10.63 $12.58 |
| Oct 1, 2026 | $9.29 | $10.54 | $9.08 | $10.47 | +$1.43 | +15.82% | 7,629,022 | $9.88 | $9.08 $10.54 |
| Sep 30, 2026 | $8.92 | $9.10 | $8.30 | $9.04 | +$0.21 | +2.38% | 5,730,970 | $8.69 | $8.30 $9.10 |
| Sep 29, 2026 | $9.01 | $9.45 | $8.52 | $8.83 | $-0.02 | -0.23% | 8,653,748 | $9.05 | $8.52 $9.45 |
| Sep 28, 2026 | $10.16 | $10.40 | $8.51 | $8.85 | $-1.84 | -17.21% | 7,493,720 | $9.11 | $8.51 $10.40 |
| Sep 25, 2026 | $9.81 | $11.07 | $9.49 | $10.69 | +$1.43 | +15.44% | 9,581,794 | $10.28 | $9.49 $11.07 |
| Sep 24, 2026 | $8.61 | $9.34 | $8.45 | $9.26 | +$0.17 | +1.87% | 5,215,463 | $8.94 | $8.45 $9.34 |
| Sep 23, 2026 | $8.86 | $9.31 | $8.66 | $9.09 | +$0.14 | +1.56% | 6,037,648 | $9.00 | $8.66 $9.31 |
| Sep 22, 2026 | $8.16 | $9.10 | $8.12 | $8.95 | +$0.45 | +5.29% | 6,607,058 | $8.66 | $8.12 $9.10 |
| Sep 21, 2026 | $7.97 | $8.62 | $7.57 | $8.50 | +$0.98 | +12.96% | 8,498,120 | $8.23 | $7.57 $8.62 |
| Sep 18, 2026 | $7.17 | $7.54 | $7.08 | $7.53 | +$0.62 | +8.90% | 7,616,830 | $7.28 | $7.08 $7.54 |
| Sep 17, 2026 | $6.93 | $7.03 | $6.53 | $6.91 | +$0.52 | +8.14% | 6,267,564 | $6.80 | $6.53 $7.03 |
| Sep 16, 2026 | $5.78 | $6.60 | $5.75 | $6.39 | +$0.82 | +14.72% | 7,813,351 | $6.29 | $5.75 $6.60 |
| Sep 15, 2026 | $5.75 | $5.88 | $5.51 | $5.57 | +$0.03 | +0.45% | 3,603,227 | $5.65 | $5.51 $5.88 |
| Sep 14, 2026 | $5.80 | $5.87 | $5.47 | $5.55 | $-1.03 | -15.60% | 7,119,480 | $5.68 | $5.47 $5.87 |
| Sep 11, 2026 | $6.59 | $6.72 | $6.38 | $6.57 | +$0.18 | +2.82% | 3,969,078 | $6.57 | $6.38 $6.72 |
| Sep 10, 2026 | $6.63 | $6.82 | $6.30 | $6.39 | $-0.60 | -8.58% | 5,324,113 | $6.57 | $6.30 $6.82 |
| Sep 9, 2026 | $6.80 | $7.45 | $6.72 | $6.99 | $-0.02 | -0.29% | 6,575,453 | $7.12 | $6.72 $7.45 |
| Sep 8, 2026 | $7.26 | $7.87 | $6.96 | $7.01 | $-0.23 | -3.18% | 8,529,439 | $7.39 | $6.96 $7.87 |
| Sep 4, 2026 | $6.60 | $7.36 | $6.46 | $7.24 | +$0.49 | +7.26% | 9,671,323 | $7.11 | $6.46 $7.36 |
| Sep 3, 2026 | $7.10 | $7.30 | $6.74 | $6.75 | $-0.10 | -1.46% | 11,324,000 | $6.95 | $6.74 $7.30 |
| Sep 2, 2026 | $9.45 | $9.62 | $6.47 | $6.85 | $-4.59 | -40.12% | 23,185,659 | $7.26 | $6.47 $9.62 |
| Sep 1, 2026 | $12.98 | $13.22 | $11.33 | $11.44 | $-2.35 | -17.04% | 4,147,189 | $11.33 | $11.33 $13.22 |
| Aug 31, 2026 | $14.65 | $15.20 | $13.37 | $13.79 | $-0.79 | -5.42% | 906,906 | $13.97 | $13.37 $15.20 |
| Aug 28, 2026 | $15.44 | $15.59 | $14.10 | $14.58 | $-1.05 | -6.72% | 581,126 | $14.73 | $14.10 $15.59 |
| Aug 27, 2026 | $15.18 | $16.10 | $14.80 | $15.63 | +$1.76 | +12.69% | 1,416,201 | $15.49 | $14.80 $16.10 |
| Aug 26, 2026 | $13.56 | $13.90 | $13.10 | $13.87 | +$0.01 | +0.07% | 565,545 | $13.74 | $13.10 $13.90 |
| Aug 25, 2026 | $14.23 | $14.55 | $13.51 | $13.86 | +$0.38 | +2.82% | 537,738 | $13.91 | $13.51 $14.55 |
| Aug 24, 2026 | $13.35 | $13.55 | $12.08 | $13.48 | $-1.00 | -6.91% | 997,446 | $12.94 | $12.08 $13.55 |
| Aug 21, 2026 | $14.75 | $15.16 | $13.50 | $14.48 | $-0.03 | -0.21% | 880,946 | $14.28 | $13.50 $15.16 |