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%
CRWC — Corgi CRWD 2x Daily ETF
Cboe BZXCorgi CRWD 2x Daily ETF
$45.36
+1.44(+3.27%)
- O
- 44.00
- H
- 45.81
- L
- 44.00
- V
- 1.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.36
Period Return+46.3%
Period High$45.81
Period Low$22.30
Avg Daily Volume6.9K
Total Trading Days58
CRWC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.00 | $45.81 | $44.00 | $45.36 | +$1.44 | +3.27% | 1,511 | $45.04 | $44.00 $45.81 |
| Oct 1, 2026 | $43.17 | $44.20 | $43.17 | $43.92 | +$0.34 | +0.78% | 9,433 | $43.85 | $43.17 $44.20 |
| Sep 30, 2026 | $43.49 | $44.46 | $43.20 | $43.58 | +$0.76 | +1.78% | 11,027 | $44.14 | $43.20 $44.46 |
| Sep 29, 2026 | $41.97 | $42.82 | $41.65 | $42.82 | +$1.08 | +2.59% | 1,047 | $41.98 | $41.65 $42.82 |
| Sep 28, 2026 | $39.39 | $42.00 | $39.05 | $41.74 | +$2.03 | +5.11% | 10,505 | $40.49 | $39.05 $42.00 |
| Sep 25, 2026 | $40.60 | $41.10 | $39.23 | $39.71 | $-2.62 | -6.19% | 8,603 | $40.54 | $39.23 $41.10 |
| Sep 24, 2026 | $41.45 | $43.17 | $41.45 | $42.33 | $-0.61 | -1.42% | 13,302 | $42.53 | $41.45 $43.17 |
| Sep 23, 2026 | $40.12 | $43.03 | $39.49 | $42.94 | +$3.85 | +9.85% | 7,678 | $41.57 | $39.49 $43.03 |
| Sep 22, 2026 | $38.38 | $39.20 | $37.53 | $39.09 | +$0.26 | +0.68% | 5,851 | $38.61 | $37.53 $39.20 |
| Sep 21, 2026 | $35.20 | $38.88 | $35.20 | $38.83 | +$3.46 | +9.77% | 6,205 | $37.92 | $35.20 $38.88 |
| Sep 18, 2026 | $37.72 | $37.72 | $35.19 | $35.37 | $-2.73 | -7.16% | 4,724 | $36.01 | $35.19 $37.72 |
| Sep 17, 2026 | $37.07 | $39.13 | $37.07 | $38.10 | +$1.53 | +4.17% | 21,328 | $38.21 | $37.07 $39.13 |
| Sep 16, 2026 | $36.13 | $37.51 | $35.57 | $36.58 | $-0.29 | -0.79% | 12,008 | $36.37 | $35.57 $37.51 |
| Sep 15, 2026 | $34.94 | $37.38 | $34.86 | $36.87 | +$1.83 | +5.21% | 11,840 | $36.31 | $34.86 $37.38 |
| Sep 14, 2026 | $31.53 | $35.92 | $31.01 | $35.04 | +$7.67 | +28.00% | 63,921 | $33.34 | $31.01 $35.92 |
| Sep 11, 2026 | $27.88 | $28.46 | $26.72 | $27.37 | $-0.54 | -1.94% | 4,065 | $27.24 | $26.72 $28.46 |
| Sep 10, 2026 | $26.86 | $29.12 | $26.86 | $27.92 | +$0.25 | +0.91% | 5,192 | $28.23 | $26.86 $29.12 |
| Sep 9, 2026 | $28.08 | $28.75 | $27.66 | $27.66 | $-0.53 | -1.89% | 5,306 | $28.12 | $27.66 $28.75 |
| Sep 8, 2026 | $27.90 | $28.51 | $27.60 | $28.20 | $-0.91 | -3.14% | 11,840 | $27.98 | $27.60 $28.51 |
| Sep 4, 2026 | $30.00 | $30.00 | $28.92 | $29.11 | $-0.42 | -1.43% | 5,912 | $29.24 | $28.92 $30.00 |
| Sep 3, 2026 | $29.24 | $29.53 | $28.67 | $29.53 | +$2.93 | +11.02% | 8,028 | $29.21 | $28.67 $29.53 |
| Sep 2, 2026 | $29.00 | $29.00 | $26.44 | $26.60 | $-3.07 | -10.35% | 16,725 | $26.84 | $26.44 $29.00 |
| Sep 1, 2026 | $33.39 | $33.39 | $29.53 | $29.67 | $-4.78 | -13.88% | 11,934 | $30.74 | $29.53 $33.39 |
| Aug 31, 2026 | $35.25 | $35.46 | $33.13 | $34.45 | +$3.55 | +11.49% | 17,332 | $33.89 | $33.13 $35.46 |
| Aug 28, 2026 | $33.00 | $33.00 | $29.18 | $30.90 | $-2.98 | -8.80% | 11,949 | $31.00 | $29.18 $33.00 |
| Aug 27, 2026 | $28.66 | $34.00 | $28.66 | $33.88 | +$9.63 | +39.70% | 23,432 | $32.80 | $28.66 $34.00 |
| Aug 26, 2026 | $22.61 | $24.48 | $22.50 | $24.25 | +$1.02 | +4.41% | 16,913 | $24.98 | $22.50 $24.48 |
| Aug 25, 2026 | $24.55 | $24.55 | $22.55 | $23.23 | $-1.30 | -5.31% | 4,528 | $23.28 | $22.55 $24.55 |
| Aug 24, 2026 | $25.33 | $25.33 | $24.19 | $24.53 | $-0.43 | -1.73% | 1,917 | $24.68 | $24.19 $25.33 |
| Aug 21, 2026 | $24.38 | $25.05 | $24.28 | $24.96 | +$0.52 | +2.11% | 3,472 | $24.66 | $24.28 $25.05 |