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%
CRWU — T-REX 2X Long CRWV Daily Target ETF
Cboe BZXT-REX 2X Long CRWV Daily Target ETF
$37.18
+0.77(+2.11%)
- O
- 38.41
- H
- 39.85
- L
- 36.49
- V
- 131.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.18
Period Return+48.72%
Period High$68.50
Period Low$3.35
Avg Daily Volume1.25M
Total Trading Days303
CRWU — Historical OHLCV Price & Volume Table
Jul 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.41 | $39.85 | $36.49 | $37.18 | +$0.77 | +2.11% | 131,669 | $38.00 | $36.49 $39.85 |
| Oct 1, 2026 | $35.47 | $36.54 | $33.40 | $36.41 | +$0.95 | +2.68% | 121,970 | $35.05 | $33.40 $36.54 |
| Sep 30, 2026 | $36.12 | $37.25 | $34.70 | $35.46 | +$1.19 | +3.47% | 143,579 | $35.48 | $34.70 $37.25 |
| Sep 29, 2026 | $34.40 | $37.85 | $33.88 | $34.27 | +$0.71 | +2.12% | 167,430 | $35.49 | $33.88 $37.85 |
| Sep 28, 2026 | $34.49 | $36.13 | $32.45 | $33.56 | $-2.12 | -5.94% | 141,836 | $34.03 | $32.45 $36.13 |
| Sep 25, 2026 | $37.97 | $38.52 | $35.01 | $35.68 | $-2.12 | -5.61% | 146,762 | $36.24 | $35.01 $38.52 |
| Sep 24, 2026 | $36.77 | $38.52 | $34.49 | $37.80 | +$2.61 | +7.43% | 222,654 | $36.71 | $34.49 $38.52 |
| Sep 23, 2026 | $36.87 | $38.00 | $34.98 | $35.19 | +$0.15 | +0.42% | 188,427 | $36.19 | $34.98 $38.00 |
| Sep 22, 2026 | $34.40 | $37.10 | $33.50 | $35.04 | +$0.98 | +2.88% | 193,014 | $35.10 | $33.50 $37.10 |
| Sep 21, 2026 | $31.38 | $35.43 | $30.71 | $34.06 | +$3.01 | +9.69% | 184,127 | $33.72 | $30.71 $35.43 |
| Sep 18, 2026 | $30.05 | $31.28 | $29.37 | $31.05 | +$1.22 | +4.09% | 248,115 | $30.29 | $29.37 $31.28 |
| Sep 17, 2026 | $31.30 | $31.95 | $28.70 | $29.83 | $-2.91 | -8.89% | 745,659 | $30.40 | $28.70 $31.95 |
| Sep 16, 2026 | $33.00 | $34.15 | $31.00 | $32.74 | +$1.91 | +6.20% | 159,062 | $33.15 | $31.00 $34.15 |
| Sep 15, 2026 | $32.31 | $33.15 | $30.50 | $30.83 | $-1.60 | -4.93% | 101,868 | $31.93 | $30.50 $33.15 |
| Sep 14, 2026 | $31.96 | $34.88 | $31.77 | $32.43 | $-5.06 | -13.49% | 165,544 | $32.82 | $31.77 $34.88 |
| Sep 11, 2026 | $39.01 | $39.99 | $37.28 | $37.49 | $-0.07 | -0.17% | 82,953 | $38.55 | $37.28 $39.99 |
| Sep 10, 2026 | $38.80 | $40.25 | $37.35 | $37.55 | $-5.27 | -12.31% | 110,253 | $38.47 | $37.35 $40.25 |
| Sep 9, 2026 | $47.27 | $48.05 | $42.70 | $42.82 | $-4.69 | -9.87% | 101,621 | $45.28 | $42.70 $48.05 |
| Sep 8, 2026 | $41.84 | $51.60 | $41.63 | $47.51 | +$9.02 | +23.43% | 350,547 | $46.91 | $41.63 $51.60 |
| Sep 4, 2026 | $35.85 | $38.78 | $35.06 | $38.49 | +$3.75 | +10.79% | 234,340 | $37.28 | $35.06 $38.78 |
| Sep 3, 2026 | $31.16 | $34.81 | $30.42 | $34.74 | +$2.99 | +9.42% | 126,285 | $33.03 | $30.42 $34.81 |
| Sep 2, 2026 | $31.23 | $32.86 | $30.83 | $31.75 | $-0.70 | -2.16% | 64,403 | $31.62 | $30.83 $32.86 |
| Sep 1, 2026 | $32.66 | $33.27 | $31.49 | $32.45 | $-2.69 | -7.66% | 78,745 | $32.48 | $31.49 $33.27 |
| Aug 31, 2026 | $33.50 | $35.24 | $33.25 | $35.14 | +$0.63 | +1.83% | 55,974 | $34.10 | $33.25 $35.24 |
| Aug 28, 2026 | $35.57 | $37.50 | $33.65 | $34.51 | $-2.08 | -5.68% | 73,353 | $35.06 | $33.65 $37.50 |
| Aug 27, 2026 | $40.01 | $40.40 | $36.50 | $36.59 | $-1.42 | -3.74% | 163,118 | $37.97 | $36.50 $40.40 |
| Aug 26, 2026 | $36.75 | $39.17 | $36.75 | $38.01 | +$0.26 | +0.69% | 95,808 | $39.29 | $36.75 $39.17 |
| Aug 25, 2026 | $38.16 | $39.66 | $37.57 | $37.75 | +$1.52 | +4.20% | 174,878 | $38.51 | $37.57 $39.66 |
| Aug 24, 2026 | $35.89 | $37.17 | $33.77 | $36.23 | $-1.47 | -3.90% | 208,137 | $35.02 | $33.77 $37.17 |
| Aug 21, 2026 | $40.10 | $40.90 | $37.40 | $37.70 | $-1.70 | -4.31% | 455,994 | $38.98 | $37.40 $40.90 |