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%
CRWG — Leverage Shares 2X Long CRWV Daily ETF
NasdaqLeverage Shares 2X Long CRWV Daily ETF
$19.21
+0.42(+2.24%)
- O
- 19.80
- H
- 20.60
- L
- 18.80
- V
- 2.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.21
Period Return-88.87%
Period High$196.30
Period Low$10.66
Avg Daily Volume1.60M
Total Trading Days289
CRWG — Historical OHLCV Price & Volume Table
Aug 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.80 | $20.60 | $18.80 | $19.21 | +$0.42 | +2.24% | 2,181,246 | $19.60 | $18.80 $20.60 |
| Oct 1, 2026 | $18.34 | $18.92 | $17.13 | $18.79 | +$0.58 | +3.19% | 1,788,150 | $18.05 | $17.13 $18.92 |
| Sep 30, 2026 | $18.70 | $19.28 | $17.91 | $18.21 | +$0.48 | +2.71% | 1,521,466 | $18.35 | $17.91 $19.28 |
| Sep 29, 2026 | $17.82 | $19.58 | $17.43 | $17.73 | +$0.38 | +2.19% | 1,895,047 | $18.26 | $17.43 $19.58 |
| Sep 28, 2026 | $17.87 | $18.72 | $16.75 | $17.35 | $-1.09 | -5.91% | 1,383,805 | $17.52 | $16.75 $18.72 |
| Sep 25, 2026 | $19.69 | $19.88 | $18.12 | $18.44 | $-1.12 | -5.73% | 1,885,931 | $18.83 | $18.12 $19.88 |
| Sep 24, 2026 | $19.20 | $19.99 | $17.84 | $19.56 | +$1.29 | +7.06% | 3,345,976 | $18.94 | $17.84 $19.99 |
| Sep 23, 2026 | $19.15 | $19.70 | $18.14 | $18.27 | +$0.07 | +0.38% | 2,196,780 | $18.75 | $18.14 $19.70 |
| Sep 22, 2026 | $17.96 | $19.20 | $17.33 | $18.20 | +$0.53 | +3.00% | 2,975,607 | $18.19 | $17.33 $19.20 |
| Sep 21, 2026 | $16.17 | $18.37 | $15.87 | $17.67 | +$1.60 | +9.96% | 3,420,503 | $17.36 | $15.87 $18.37 |
| Sep 18, 2026 | $15.53 | $16.20 | $15.24 | $16.07 | +$0.54 | +3.48% | 3,118,536 | $15.74 | $15.24 $16.20 |
| Sep 17, 2026 | $16.16 | $16.56 | $14.86 | $15.53 | $-1.44 | -8.49% | 7,683,723 | $15.99 | $14.86 $16.56 |
| Sep 16, 2026 | $17.08 | $17.70 | $16.07 | $16.97 | +$0.99 | +6.20% | 1,330,464 | $17.11 | $16.07 $17.70 |
| Sep 15, 2026 | $16.59 | $17.17 | $15.83 | $15.98 | $-0.83 | -4.94% | 1,182,175 | $16.37 | $15.83 $17.17 |
| Sep 14, 2026 | $16.66 | $18.07 | $16.43 | $16.81 | $-2.66 | -13.66% | 1,935,076 | $17.03 | $16.43 $18.07 |
| Sep 11, 2026 | $20.37 | $20.74 | $19.32 | $19.47 | $-0.11 | -0.56% | 1,000,160 | $20.09 | $19.32 $20.74 |
| Sep 10, 2026 | $19.94 | $20.94 | $19.38 | $19.58 | $-2.72 | -12.20% | 1,681,788 | $20.07 | $19.38 $20.94 |
| Sep 9, 2026 | $24.74 | $25.05 | $22.14 | $22.30 | $-2.36 | -9.57% | 1,080,582 | $23.16 | $22.14 $25.05 |
| Sep 8, 2026 | $21.65 | $26.81 | $21.64 | $24.66 | +$4.65 | +23.24% | 2,500,524 | $24.32 | $21.64 $26.81 |
| Sep 4, 2026 | $18.50 | $20.15 | $18.15 | $20.01 | +$1.98 | +10.98% | 1,086,739 | $19.17 | $18.15 $20.15 |
| Sep 3, 2026 | $16.18 | $18.14 | $15.80 | $18.03 | +$1.47 | +8.88% | 961,598 | $17.16 | $15.80 $18.14 |
| Sep 2, 2026 | $16.27 | $17.18 | $16.00 | $16.56 | $-0.33 | -1.95% | 695,888 | $16.45 | $16.00 $17.18 |
| Sep 1, 2026 | $17.12 | $17.34 | $16.31 | $16.89 | $-1.38 | -7.55% | 662,647 | $16.87 | $16.31 $17.34 |
| Aug 31, 2026 | $17.27 | $18.36 | $17.20 | $18.27 | +$0.32 | +1.78% | 384,491 | $17.75 | $17.20 $18.36 |
| Aug 28, 2026 | $18.40 | $19.50 | $17.51 | $17.95 | $-1.16 | -6.07% | 704,514 | $18.37 | $17.51 $19.50 |
| Aug 27, 2026 | $20.89 | $21.29 | $19.01 | $19.11 | $-0.57 | -2.90% | 1,401,270 | $19.86 | $19.01 $21.29 |
| Aug 26, 2026 | $19.18 | $20.50 | $19.14 | $19.68 | $-0.02 | -0.10% | 983,174 | $20.18 | $19.14 $20.50 |
| Aug 25, 2026 | $19.90 | $20.63 | $19.54 | $19.70 | +$0.83 | +4.40% | 599,348 | $20.02 | $19.54 $20.63 |
| Aug 24, 2026 | $18.45 | $19.36 | $17.58 | $18.87 | $-0.80 | -4.07% | 795,490 | $18.39 | $17.58 $19.36 |
| Aug 21, 2026 | $20.80 | $21.31 | $19.48 | $19.67 | $-0.93 | -4.51% | 940,509 | $20.43 | $19.48 $21.31 |