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%
CRWX — Corgi CRWV 2x Daily ETF
Cboe BZXCorgi CRWV 2x Daily ETF
$20.77
+0.38(+1.84%)
- O
- 21.78
- H
- 22.06
- L
- 20.47
- V
- 10.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.77
Period Return-11.07%
Period High$39.84
Period Low$11.75
Avg Daily Volume23.3K
Total Trading Days63
CRWX — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.78 | $22.06 | $20.47 | $20.77 | +$0.38 | +1.84% | 10,671 | $21.20 | $20.47 $22.06 |
| Oct 1, 2026 | $19.01 | $20.43 | $18.74 | $20.39 | +$0.63 | +3.19% | 11,163 | $19.95 | $18.74 $20.43 |
| Sep 30, 2026 | $19.69 | $20.30 | $19.69 | $19.76 | +$0.50 | +2.60% | 2,167 | $20.04 | $19.69 $20.30 |
| Sep 29, 2026 | $19.10 | $21.25 | $18.98 | $19.26 | +$0.29 | +1.52% | 22,195 | $20.07 | $18.98 $21.25 |
| Sep 28, 2026 | $18.83 | $19.46 | $18.29 | $18.97 | $-1.03 | -5.13% | 10,445 | $18.89 | $18.29 $19.46 |
| Sep 25, 2026 | $21.51 | $21.51 | $19.78 | $20.00 | $-1.18 | -5.58% | 23,907 | $20.24 | $19.78 $21.51 |
| Sep 24, 2026 | $21.00 | $21.64 | $19.48 | $21.18 | +$1.27 | +6.39% | 32,983 | $20.76 | $19.48 $21.64 |
| Sep 23, 2026 | $20.28 | $21.38 | $19.79 | $19.91 | +$0.19 | +0.97% | 68,138 | $20.30 | $19.79 $21.38 |
| Sep 22, 2026 | $19.84 | $20.70 | $19.23 | $19.72 | +$0.63 | +3.33% | 12,100 | $20.04 | $19.23 $20.70 |
| Sep 21, 2026 | $17.40 | $19.88 | $17.30 | $19.08 | +$1.77 | +10.23% | 41,630 | $19.02 | $17.30 $19.88 |
| Sep 18, 2026 | $17.17 | $17.38 | $16.74 | $17.31 | +$0.52 | +3.10% | 84,298 | $17.04 | $16.74 $17.38 |
| Sep 17, 2026 | $17.58 | $17.87 | $16.10 | $16.79 | $-1.61 | -8.73% | 76,354 | $16.98 | $16.10 $17.87 |
| Sep 16, 2026 | $18.50 | $19.19 | $18.07 | $18.40 | +$1.12 | +6.46% | 7,858 | $18.67 | $18.07 $19.19 |
| Sep 15, 2026 | $18.38 | $18.57 | $17.20 | $17.28 | $-0.98 | -5.37% | 41,193 | $18.19 | $17.20 $18.57 |
| Sep 14, 2026 | $18.00 | $19.48 | $18.00 | $18.26 | $-2.72 | -12.96% | 17,161 | $18.81 | $18.00 $19.48 |
| Sep 11, 2026 | $22.21 | $22.21 | $20.74 | $20.98 | $-0.33 | -1.55% | 29,235 | $21.50 | $20.74 $22.21 |
| Sep 10, 2026 | $21.79 | $22.25 | $21.15 | $21.31 | $-2.79 | -11.58% | 19,717 | $21.68 | $21.15 $22.25 |
| Sep 9, 2026 | $26.19 | $27.24 | $24.07 | $24.10 | $-2.68 | -10.00% | 33,868 | $25.58 | $24.07 $27.24 |
| Sep 8, 2026 | $24.79 | $28.81 | $24.17 | $26.78 | +$4.96 | +22.73% | 50,275 | $26.81 | $24.17 $28.81 |
| Sep 4, 2026 | $20.11 | $21.85 | $20.03 | $21.82 | +$2.31 | +11.82% | 21,665 | $21.15 | $20.03 $21.85 |
| Sep 3, 2026 | $17.55 | $19.53 | $17.55 | $19.51 | +$1.49 | +8.29% | 18,548 | $18.78 | $17.55 $19.53 |
| Sep 2, 2026 | $17.78 | $18.64 | $17.38 | $18.02 | $-0.25 | -1.37% | 17,734 | $17.90 | $17.38 $18.64 |
| Sep 1, 2026 | $18.04 | $18.55 | $17.90 | $18.27 | $-1.40 | -7.12% | 11,580 | $18.06 | $17.90 $18.55 |
| Aug 31, 2026 | $19.01 | $19.73 | $18.61 | $19.67 | +$0.23 | +1.18% | 7,003 | $19.08 | $18.61 $19.73 |
| Aug 28, 2026 | $19.67 | $20.33 | $19.10 | $19.44 | $-1.36 | -6.54% | 32,742 | $19.55 | $19.10 $20.33 |
| Aug 27, 2026 | $22.07 | $23.03 | $20.69 | $20.80 | $-0.59 | -2.75% | 29,995 | $21.38 | $20.69 $23.03 |
| Aug 26, 2026 | $21.35 | $21.81 | $21.35 | $21.39 | +$0.04 | +0.18% | 2,227 | $21.72 | $21.35 $21.81 |
| Aug 25, 2026 | $21.30 | $22.10 | $21.19 | $21.35 | +$0.18 | +0.87% | 7,753 | $21.67 | $21.19 $22.10 |
| Aug 24, 2026 | $19.89 | $21.34 | $19.23 | $21.17 | $-0.20 | -0.91% | 24,445 | $19.91 | $19.23 $21.34 |
| Aug 21, 2026 | $22.89 | $23.15 | $21.32 | $21.36 | $-0.97 | -4.34% | 9,445 | $21.75 | $21.32 $23.15 |