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%
CRWL — GraniteShares 2x Long CRWD Daily ETF
NasdaqGraniteShares 2x Long CRWD Daily ETF
$108.37
+2.79(+2.64%)
- O
- 108.57
- H
- 110.99
- L
- 106.79
- V
- 56.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$108.37
Period Return+361.35%
Period High$110.99
Period Low$15.25
Avg Daily Volume204.4K
Total Trading Days365
CRWL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $108.57 | $110.99 | $106.79 | $108.37 | +$2.79 | +2.64% | 56,265 | $108.30 | $106.79 $110.99 |
| Oct 1, 2026 | $102.99 | $108.65 | $100.49 | $105.58 | +$0.81 | +0.77% | 50,032 | $104.53 | $100.49 $108.65 |
| Sep 30, 2026 | $103.90 | $107.78 | $102.37 | $104.77 | +$1.79 | +1.74% | 64,560 | $105.57 | $102.37 $107.78 |
| Sep 29, 2026 | $99.34 | $103.23 | $97.74 | $102.98 | +$2.69 | +2.68% | 68,762 | $101.22 | $97.74 $103.23 |
| Sep 28, 2026 | $92.38 | $101.49 | $91.33 | $100.29 | +$4.95 | +5.19% | 107,664 | $97.73 | $91.33 $101.49 |
| Sep 25, 2026 | $101.13 | $101.13 | $94.74 | $95.34 | $-5.79 | -5.72% | 87,334 | $97.36 | $94.74 $101.13 |
| Sep 24, 2026 | $101.97 | $104.53 | $100.15 | $101.13 | $-2.18 | -2.11% | 85,383 | $102.37 | $100.15 $104.53 |
| Sep 23, 2026 | $95.34 | $103.80 | $93.71 | $103.31 | +$8.99 | +9.53% | 184,880 | $100.36 | $93.71 $103.80 |
| Sep 22, 2026 | $93.00 | $94.88 | $90.39 | $94.32 | +$0.78 | +0.83% | 79,124 | $92.96 | $90.39 $94.88 |
| Sep 21, 2026 | $81.14 | $94.71 | $80.36 | $93.54 | +$8.10 | +9.48% | 138,745 | $90.50 | $80.36 $94.71 |
| Sep 18, 2026 | $91.45 | $91.45 | $83.44 | $85.44 | $-6.31 | -6.87% | 204,921 | $86.16 | $83.44 $91.45 |
| Sep 17, 2026 | $84.20 | $94.87 | $82.40 | $91.75 | +$3.33 | +3.76% | 139,332 | $90.24 | $82.40 $94.87 |
| Sep 16, 2026 | $85.13 | $91.16 | $84.57 | $88.42 | $-0.50 | -0.56% | 259,741 | $88.14 | $84.57 $91.16 |
| Sep 15, 2026 | $82.04 | $90.26 | $81.66 | $88.92 | +$4.55 | +5.39% | 687,295 | $87.58 | $81.66 $90.26 |
| Sep 14, 2026 | $73.50 | $86.79 | $72.29 | $84.37 | +$18.31 | +27.71% | 1,005,333 | $82.40 | $72.29 $86.79 |
| Sep 11, 2026 | $66.66 | $70.24 | $64.51 | $66.06 | $-1.21 | -1.80% | 75,687 | $66.27 | $64.51 $70.24 |
| Sep 10, 2026 | $65.97 | $71.03 | $64.87 | $67.27 | +$0.56 | +0.83% | 82,041 | $68.64 | $64.87 $71.03 |
| Sep 9, 2026 | $68.74 | $70.04 | $66.29 | $66.72 | $-1.40 | -2.06% | 36,496 | $67.74 | $66.29 $70.04 |
| Sep 8, 2026 | $68.55 | $69.00 | $65.25 | $68.12 | $-2.14 | -3.05% | 86,605 | $67.41 | $65.25 $69.00 |
| Sep 4, 2026 | $70.40 | $73.60 | $69.57 | $70.26 | $-1.31 | -1.82% | 86,541 | $71.18 | $69.57 $73.60 |
| Sep 3, 2026 | $67.41 | $71.97 | $64.60 | $71.57 | +$7.04 | +10.90% | 205,198 | $68.94 | $64.60 $71.97 |
| Sep 2, 2026 | $72.25 | $72.25 | $62.57 | $64.53 | $-7.87 | -10.87% | 330,797 | $65.51 | $62.57 $72.25 |
| Sep 1, 2026 | $81.31 | $83.73 | $70.59 | $72.40 | $-11.27 | -13.47% | 339,245 | $73.83 | $70.59 $83.73 |
| Aug 31, 2026 | $77.63 | $85.74 | $76.76 | $83.67 | +$8.63 | +11.50% | 352,940 | $82.17 | $76.76 $85.74 |
| Aug 28, 2026 | $81.48 | $81.71 | $69.29 | $75.04 | $-7.00 | -8.53% | 382,390 | $73.57 | $69.29 $81.71 |
| Aug 27, 2026 | $70.00 | $82.64 | $69.01 | $82.04 | +$23.37 | +39.83% | 487,142 | $77.27 | $69.01 $82.64 |
| Aug 26, 2026 | $54.00 | $59.53 | $53.50 | $58.67 | +$2.62 | +4.68% | 357,506 | $62.95 | $53.50 $59.53 |
| Aug 25, 2026 | $60.12 | $61.36 | $54.18 | $56.05 | $-3.26 | -5.50% | 149,241 | $56.43 | $54.18 $61.36 |
| Aug 24, 2026 | $59.49 | $62.32 | $58.20 | $59.31 | $-0.96 | -1.59% | 67,382 | $59.36 | $58.20 $62.32 |
| Aug 21, 2026 | $59.98 | $60.87 | $57.02 | $60.27 | +$1.09 | +1.84% | 246,902 | $59.28 | $57.02 $60.87 |