Corgi ETF Trust I - Corgi CRWD 2x Daily ETF CRWC
30.09 USD -0.89 (-2.87%)
Regular-session close
31.76 +1.67 +5.54%
After hours · Nov 13, 5:10 PM ET
28.58 Day range 31.29
22.30 52-week range 48.18
- YTD
- -2.96%
- 1 year
- -2.96%
CRWC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.87 | 32.87 | 28.21 | 30.09 | -0.89 | -2.87% | 9,300 |
| Nov 12, 2026 | 29.08 | 31.00 | 29.08 | 30.98 | +0.22 | +0.72% | 1,700 |
| Nov 11, 2026 | 33.00 | 33.00 | 30.76 | 30.76 | +0.81 | +2.70% | 7,100 |
| Nov 10, 2026 | 29.15 | 29.95 | 29.15 | 29.95 | -0.82 | -2.66% | 2,900 |
| Nov 9, 2026 | 28.62 | 30.77 | 28.62 | 30.77 | +3.06 | +11.04% | 4,300 |
| Nov 6, 2026 | 30.41 | 30.46 | 27.71 | 27.71 | +0.03 | +0.11% | 5,600 |
| Nov 5, 2026 | 31.71 | 31.71 | 27.51 | 27.68 | -7.21 | -20.66% | 4,600 |
| Nov 4, 2026 | 36.40 | 36.71 | 34.43 | 34.89 | -0.92 | -2.57% | 4,700 |
| Nov 3, 2026 | 37.44 | 37.44 | 35.00 | 35.81 | +0.86 | +2.46% | 3,600 |
| Nov 2, 2026 | 35.48 | 37.27 | 34.95 | 34.95 | -2.69 | -7.15% | 11,400 |
| Oct 30, 2026 | 39.86 | 41.52 | 36.48 | 37.64 | -3.17 | -7.77% | 7,900 |
| Oct 29, 2026 | 39.13 | 42.89 | 38.26 | 40.81 | -1.77 | -4.16% | 10,400 |
| Oct 28, 2026 | 43.10 | 43.37 | 42.09 | 42.58 | -0.53 | -1.23% | 6,900 |
| Oct 27, 2026 | 43.00 | 43.36 | 42.56 | 43.11 | +1.96 | +4.76% | 4,200 |
| Oct 26, 2026 | 39.22 | 41.68 | 39.22 | 41.15 | +1.27 | +3.18% | 3,700 |
| Oct 23, 2026 | 35.53 | 39.88 | 34.02 | 39.88 | +5.59 | +16.30% | 14,400 |
| Oct 22, 2026 | 36.03 | 36.03 | 33.93 | 34.29 | -0.49 | -1.41% | 10,200 |
| Oct 21, 2026 | 32.71 | 35.50 | 32.71 | 34.78 | +3.43 | +10.94% | 5,600 |
| Oct 20, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | -0.31 | -0.98% | 1,600 |
| Oct 19, 2026 | 32.10 | 32.10 | 31.66 | 31.66 | +0.52 | +1.67% | 2,900 |
| Oct 16, 2026 | 33.75 | 33.75 | 30.74 | 31.14 | -5.46 | -14.92% | 2,600 |
| Oct 15, 2026 | 35.41 | 36.60 | 35.41 | 36.60 | -1.26 | -3.33% | 4,700 |
| Oct 14, 2026 | 38.27 | 39.99 | 37.86 | 37.86 | -3.90 | -9.34% | 6,000 |
| Oct 13, 2026 | 42.69 | 42.69 | 41.76 | 41.76 | -0.71 | -1.67% | 800 |
| Oct 12, 2026 | 45.62 | 45.62 | 42.00 | 42.47 | -3.84 | -8.29% | 9,200 |
| Oct 9, 2026 | 46.00 | 46.31 | 45.96 | 46.31 | +3.63 | +8.51% | 2,100 |
| Oct 8, 2026 | 44.51 | 44.79 | 42.59 | 42.68 | -0.75 | -1.73% | 6,800 |
| Oct 7, 2026 | 46.54 | 46.94 | 43.43 | 43.43 | -4.75 | -9.86% | 3,600 |
| Oct 6, 2026 | 49.00 | 49.18 | 48.11 | 48.18 | +2.19 | +4.76% | 4,900 |
| Oct 5, 2026 | 45.98 | 46.11 | 45.67 | 45.99 | +0.63 | +1.39% | 1,100 |
| Oct 2, 2026 | 44.00 | 45.81 | 44.00 | 45.36 | +1.44 | +3.28% | 1,600 |
| Oct 1, 2026 | 43.17 | 44.20 | 43.17 | 43.92 | +0.34 | +0.78% | 9,400 |
| Sep 30, 2026 | 43.49 | 44.46 | 43.20 | 43.58 | +0.76 | +1.77% | 11,000 |
| Sep 29, 2026 | 41.97 | 42.82 | 41.65 | 42.82 | +1.08 | +2.59% | 1,000 |
| Sep 28, 2026 | 39.39 | 42.00 | 39.05 | 41.74 | +2.03 | +5.11% | 10,500 |
| Sep 25, 2026 | 40.60 | 41.10 | 39.23 | 39.71 | -2.62 | -6.19% | 8,600 |
| Sep 24, 2026 | 41.45 | 43.17 | 41.45 | 42.33 | -0.61 | -1.42% | 13,300 |
| Sep 23, 2026 | 40.12 | 43.03 | 39.49 | 42.94 | +3.85 | +9.85% | 7,600 |
| Sep 22, 2026 | 38.38 | 39.20 | 37.53 | 39.09 | +0.26 | +0.67% | 5,800 |
| Sep 21, 2026 | 35.20 | 38.88 | 35.20 | 38.83 | +3.46 | +9.78% | 6,200 |
| Sep 18, 2026 | 37.72 | 37.72 | 35.19 | 35.37 | -2.73 | -7.17% | 4,700 |
| Sep 17, 2026 | 37.07 | 39.13 | 37.07 | 38.10 | +1.52 | +4.16% | 21,300 |
| Sep 16, 2026 | 36.13 | 37.51 | 35.57 | 36.58 | -0.29 | -0.79% | 11,900 |
| Sep 15, 2026 | 34.94 | 37.38 | 34.86 | 36.87 | +1.83 | +5.22% | 11,800 |
| Sep 14, 2026 | 31.53 | 35.92 | 31.01 | 35.04 | +7.67 | +28.02% | 63,900 |
| Sep 11, 2026 | 27.88 | 28.46 | 26.72 | 27.37 | -0.55 | -1.97% | 4,100 |
| Sep 10, 2026 | 26.86 | 29.12 | 26.86 | 27.92 | +0.26 | +0.94% | 5,200 |
| Sep 9, 2026 | 28.08 | 28.75 | 27.66 | 27.66 | -0.54 | -1.91% | 5,100 |
| Sep 8, 2026 | 27.90 | 28.51 | 27.60 | 28.20 | -0.91 | -3.13% | 11,800 |
| Sep 4, 2026 | 30.00 | 30.00 | 28.92 | 29.11 | -0.42 | -1.42% | 5,900 |
| Sep 3, 2026 | 29.24 | 29.53 | 28.67 | 29.53 | +2.93 | +11.02% | 8,000 |
| Sep 2, 2026 | 29.00 | 29.00 | 26.44 | 26.60 | -3.07 | -10.35% | 16,700 |
| Sep 1, 2026 | 33.39 | 33.39 | 29.53 | 29.67 | -4.78 | -13.88% | 11,900 |
| Aug 31, 2026 | 35.25 | 35.46 | 33.13 | 34.45 | +3.55 | +11.49% | 17,300 |
| Aug 28, 2026 | 33.00 | 33.00 | 29.18 | 30.90 | -2.98 | -8.80% | 11,900 |
| Aug 27, 2026 | 28.66 | 34.00 | 28.66 | 33.88 | +9.63 | +39.71% | 20,500 |
| Aug 26, 2026 | 22.61 | 24.48 | 22.50 | 24.25 | +1.02 | +4.39% | 16,800 |
| Aug 25, 2026 | 24.55 | 24.55 | 22.55 | 23.23 | -1.30 | -5.30% | 4,500 |
| Aug 24, 2026 | 25.33 | 25.33 | 24.19 | 24.53 | -0.43 | -1.72% | 1,900 |
| Aug 21, 2026 | 24.38 | 25.05 | 24.28 | 24.96 | +0.52 | +2.13% | 3,500 |
| Aug 20, 2026 | 26.27 | 26.27 | 24.44 | 24.44 | -3.18 | -11.51% | 4,200 |
| Aug 19, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | -3.17 | -10.30% | 600 |
| Aug 18, 2026 | 31.07 | 31.07 | 30.75 | 30.79 | -0.29 | -0.93% | 2,500 |
| Aug 17, 2026 | 32.40 | 32.45 | 31.08 | 31.08 | -0.90 | -2.81% | 2,100 |
| Aug 14, 2026 | 34.39 | 34.39 | 31.98 | 31.98 | -2.74 | -7.89% | 900 |
65 days, newest first. Daily bars as drawn on the CRWC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.