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%
CWVX — Tradr 2X Long CRWV Daily ETF
Cboe BZXTradr 2X Long CRWV Daily ETF
$16.06
+0.37(+2.36%)
- O
- 16.55
- H
- 17.20
- L
- 15.70
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.06
Period Return-84.38%
Period High$147.45
Period Low$8.83
Avg Daily Volume1.50M
Total Trading Days310
CWVX — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.55 | $17.20 | $15.70 | $16.06 | +$0.37 | +2.36% | 1,200,023 | $16.30 | $15.70 $17.20 |
| Oct 1, 2026 | $15.43 | $15.80 | $14.30 | $15.69 | +$0.47 | +3.09% | 1,131,790 | $15.25 | $14.30 $15.80 |
| Sep 30, 2026 | $15.50 | $16.10 | $14.97 | $15.22 | +$0.39 | +2.63% | 845,062 | $15.33 | $14.97 $16.10 |
| Sep 29, 2026 | $14.90 | $16.36 | $14.53 | $14.83 | +$0.30 | +2.06% | 1,606,607 | $15.22 | $14.53 $16.36 |
| Sep 28, 2026 | $14.90 | $15.63 | $13.98 | $14.53 | $-0.93 | -6.02% | 1,232,387 | $14.53 | $13.98 $15.63 |
| Sep 25, 2026 | $16.55 | $16.58 | $15.13 | $15.46 | $-0.89 | -5.44% | 1,174,322 | $15.68 | $15.13 $16.58 |
| Sep 24, 2026 | $15.88 | $16.68 | $14.90 | $16.35 | +$1.11 | +7.28% | 1,882,047 | $15.83 | $14.90 $16.68 |
| Sep 23, 2026 | $15.98 | $16.41 | $15.11 | $15.24 | +$0.06 | +0.40% | 1,320,475 | $15.70 | $15.11 $16.41 |
| Sep 22, 2026 | $14.88 | $16.00 | $14.45 | $15.18 | +$0.44 | +2.99% | 1,374,144 | $15.23 | $14.45 $16.00 |
| Sep 21, 2026 | $13.51 | $15.30 | $13.25 | $14.74 | +$1.33 | +9.92% | 2,426,264 | $14.54 | $13.25 $15.30 |
| Sep 18, 2026 | $13.00 | $13.52 | $12.70 | $13.41 | +$0.46 | +3.55% | 2,270,774 | $13.12 | $12.70 $13.52 |
| Sep 17, 2026 | $13.49 | $13.81 | $12.40 | $12.95 | $-1.19 | -8.42% | 4,850,922 | $13.28 | $12.40 $13.81 |
| Sep 16, 2026 | $14.29 | $14.74 | $13.38 | $14.14 | +$0.81 | +6.08% | 1,103,147 | $14.18 | $13.38 $14.74 |
| Sep 15, 2026 | $13.88 | $14.30 | $13.20 | $13.33 | $-0.72 | -5.12% | 562,670 | $13.72 | $13.20 $14.30 |
| Sep 14, 2026 | $13.93 | $15.07 | $13.75 | $14.05 | $-2.18 | -13.43% | 1,136,083 | $14.15 | $13.75 $15.07 |
| Sep 11, 2026 | $17.03 | $17.32 | $16.13 | $16.23 | $-0.09 | -0.55% | 820,380 | $16.75 | $16.13 $17.32 |
| Sep 10, 2026 | $16.63 | $17.41 | $16.16 | $16.32 | $-2.27 | -12.21% | 1,262,311 | $16.74 | $16.16 $17.41 |
| Sep 9, 2026 | $20.59 | $20.85 | $18.45 | $18.59 | $-2.02 | -9.80% | 821,727 | $19.45 | $18.45 $20.85 |
| Sep 8, 2026 | $17.95 | $22.30 | $17.95 | $20.61 | +$3.95 | +23.71% | 1,764,685 | $20.38 | $17.95 $22.30 |
| Sep 4, 2026 | $15.40 | $16.80 | $15.12 | $16.66 | +$1.65 | +10.99% | 1,204,811 | $16.12 | $15.12 $16.80 |
| Sep 3, 2026 | $13.45 | $15.10 | $13.16 | $15.01 | +$1.20 | +8.69% | 938,487 | $14.27 | $13.16 $15.10 |
| Sep 2, 2026 | $13.50 | $14.32 | $13.34 | $13.81 | $-0.32 | -2.26% | 540,159 | $13.73 | $13.34 $14.32 |
| Sep 1, 2026 | $14.31 | $14.40 | $13.60 | $14.13 | $-1.07 | -7.04% | 848,843 | $13.96 | $13.60 $14.40 |
| Aug 31, 2026 | $14.47 | $15.27 | $14.31 | $15.20 | +$0.19 | +1.27% | 286,367 | $14.72 | $14.31 $15.27 |
| Aug 28, 2026 | $15.37 | $16.30 | $14.59 | $15.01 | $-0.93 | -5.83% | 691,061 | $15.13 | $14.59 $16.30 |
| Aug 27, 2026 | $17.44 | $17.76 | $15.83 | $15.94 | $-0.47 | -2.86% | 991,318 | $16.60 | $15.83 $17.76 |
| Aug 26, 2026 | $16.06 | $17.05 | $15.93 | $16.41 | +$0.01 | +0.06% | 551,635 | $16.71 | $15.93 $17.05 |
| Aug 25, 2026 | $16.63 | $17.16 | $16.23 | $16.40 | +$0.64 | +4.06% | 459,483 | $16.63 | $16.23 $17.16 |
| Aug 24, 2026 | $15.37 | $16.07 | $14.63 | $15.76 | $-0.64 | -3.90% | 723,328 | $15.36 | $14.63 $16.07 |
| Aug 21, 2026 | $17.35 | $17.73 | $16.23 | $16.40 | $-0.72 | -4.21% | 919,087 | $17.00 | $16.23 $17.73 |