Leverage Shares 2X Long CRWV Daily ETF CRWG
5.37 USD -0.77 (-12.54%)
Regular-session close
5.09 -0.28 -5.21%
After hours · Nov 13, 7:55 PM ET
4.54 Day range 6.07
3.85 52-week range 69.64
- YTD
- -80.18%
- 1 year
- -86.30%
CRWG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.02 | 6.07 | 4.54 | 5.37 | -0.77 | -12.54% | 17,457,935 |
| Nov 12, 2026 | 4.81 | 6.61 | 4.65 | 6.14 | -0.99 | -13.88% | 22,785,600 |
| Nov 11, 2026 | 6.18 | 7.38 | 5.77 | 7.13 | +2.34 | +48.85% | 36,728,700 |
| Nov 10, 2026 | 4.65 | 5.22 | 4.45 | 4.79 | -0.03 | -0.62% | 19,825,500 |
| Nov 9, 2026 | 4.33 | 5.03 | 4.13 | 4.82 | +0.49 | +11.32% | 9,659,700 |
| Nov 6, 2026 | 4.41 | 4.57 | 3.76 | 4.33 | +0.48 | +12.47% | 15,885,500 |
| Nov 5, 2026 | 4.41 | 4.59 | 3.27 | 3.85 | -0.96 | -19.96% | 18,656,700 |
| Nov 4, 2026 | 5.28 | 5.73 | 4.74 | 4.81 | -1.19 | -19.83% | 14,523,400 |
| Nov 3, 2026 | 5.40 | 6.06 | 5.37 | 6.00 | +0.74 | +14.07% | 7,777,200 |
| Nov 2, 2026 | 6.54 | 6.55 | 5.11 | 5.26 | -1.09 | -17.17% | 11,164,700 |
| Oct 30, 2026 | 6.75 | 6.88 | 6.01 | 6.35 | -1.56 | -19.72% | 9,988,300 |
| Oct 29, 2026 | 8.04 | 8.92 | 7.75 | 7.91 | -0.87 | -9.91% | 7,801,200 |
| Oct 28, 2026 | 7.93 | 8.82 | 7.42 | 8.78 | +1.12 | +14.62% | 11,644,000 |
| Oct 27, 2026 | 7.01 | 7.77 | 6.70 | 7.66 | +1.04 | +15.71% | 11,084,900 |
| Oct 26, 2026 | 5.86 | 7.25 | 5.71 | 6.62 | +0.21 | +3.28% | 16,820,300 |
| Oct 23, 2026 | 6.58 | 6.86 | 6.36 | 6.41 | -0.34 | -5.04% | 9,901,100 |
| Oct 22, 2026 | 7.70 | 8.06 | 6.55 | 6.75 | -1.71 | -20.21% | 17,098,800 |
| Oct 21, 2026 | 9.17 | 9.22 | 7.78 | 8.46 | -0.08 | -0.94% | 14,975,800 |
| Oct 20, 2026 | 7.81 | 9.16 | 7.23 | 8.54 | +0.26 | +3.14% | 16,008,300 |
| Oct 19, 2026 | 9.59 | 9.59 | 7.80 | 8.28 | -0.08 | -0.96% | 15,574,100 |
| Oct 16, 2026 | 9.59 | 9.76 | 7.90 | 8.36 | -2.63 | -23.93% | 13,554,400 |
| Oct 15, 2026 | 8.60 | 11.02 | 7.96 | 10.99 | +1.13 | +11.46% | 14,051,500 |
| Oct 14, 2026 | 12.07 | 12.26 | 9.36 | 9.86 | -4.42 | -30.95% | 15,988,400 |
| Oct 13, 2026 | 13.74 | 14.68 | 13.61 | 14.28 | -0.94 | -6.18% | 1,660,200 |
| Oct 12, 2026 | 15.33 | 15.54 | 14.72 | 15.22 | -0.71 | -4.46% | 1,006,000 |
| Oct 9, 2026 | 16.28 | 16.42 | 15.57 | 15.93 | +0.18 | +1.14% | 1,603,100 |
| Oct 8, 2026 | 17.98 | 17.98 | 15.36 | 15.75 | -2.89 | -15.50% | 3,226,600 |
| Oct 7, 2026 | 19.39 | 19.47 | 18.22 | 18.64 | -1.42 | -7.08% | 1,684,900 |
| Oct 6, 2026 | 18.82 | 20.68 | 18.82 | 20.06 | +1.77 | +9.68% | 2,221,500 |
| Oct 5, 2026 | 19.69 | 19.74 | 18.16 | 18.29 | -0.92 | -4.79% | 1,446,200 |
| Oct 2, 2026 | 19.80 | 20.60 | 18.80 | 19.21 | +0.42 | +2.24% | 2,208,500 |
| Oct 1, 2026 | 18.34 | 18.92 | 17.13 | 18.79 | +0.58 | +3.19% | 1,788,200 |
| Sep 30, 2026 | 18.70 | 19.28 | 17.91 | 18.21 | +0.48 | +2.71% | 1,512,600 |
| Sep 29, 2026 | 17.82 | 19.58 | 17.43 | 17.73 | +0.38 | +2.19% | 1,888,400 |
| Sep 28, 2026 | 17.87 | 18.72 | 16.75 | 17.35 | -1.09 | -5.91% | 1,381,600 |
| Sep 25, 2026 | 19.69 | 19.88 | 18.12 | 18.44 | -1.12 | -5.73% | 1,885,900 |
| Sep 24, 2026 | 19.20 | 19.99 | 17.84 | 19.56 | +1.29 | +7.06% | 3,346,000 |
| Sep 23, 2026 | 19.15 | 19.70 | 18.14 | 18.27 | +0.07 | +0.38% | 2,196,800 |
| Sep 22, 2026 | 17.96 | 19.20 | 17.33 | 18.20 | +0.53 | +3.00% | 2,975,600 |
| Sep 21, 2026 | 16.17 | 18.36 | 15.87 | 17.67 | +1.60 | +9.96% | 3,420,500 |
| Sep 18, 2026 | 15.53 | 16.20 | 15.23 | 16.07 | +0.54 | +3.48% | 3,118,500 |
| Sep 17, 2026 | 16.16 | 16.56 | 14.86 | 15.53 | -1.44 | -8.49% | 7,683,700 |
| Sep 16, 2026 | 17.08 | 17.70 | 16.07 | 16.97 | +0.99 | +6.20% | 1,330,500 |
| Sep 15, 2026 | 16.59 | 17.17 | 15.83 | 15.98 | -0.83 | -4.94% | 1,178,700 |
| Sep 14, 2026 | 16.66 | 18.07 | 16.43 | 16.81 | -2.66 | -13.66% | 1,930,500 |
| Sep 11, 2026 | 20.37 | 20.74 | 19.32 | 19.47 | -0.11 | -0.56% | 994,800 |
| Sep 10, 2026 | 19.94 | 20.94 | 19.38 | 19.58 | -2.72 | -12.20% | 1,672,600 |
| Sep 9, 2026 | 24.74 | 25.05 | 22.14 | 22.30 | -2.36 | -9.57% | 1,080,600 |
| Sep 8, 2026 | 21.65 | 26.81 | 21.64 | 24.66 | +4.65 | +23.24% | 2,500,500 |
| Sep 4, 2026 | 18.50 | 20.15 | 18.15 | 20.01 | +1.98 | +10.98% | 1,086,700 |
| Sep 3, 2026 | 16.18 | 18.14 | 15.80 | 18.03 | +1.47 | +8.88% | 960,400 |
| Sep 2, 2026 | 16.26 | 17.18 | 16.00 | 16.56 | -0.33 | -1.95% | 688,000 |
| Sep 1, 2026 | 17.12 | 17.34 | 16.31 | 16.89 | -1.38 | -7.55% | 657,200 |
| Aug 31, 2026 | 17.27 | 18.36 | 17.20 | 18.27 | +0.32 | +1.78% | 384,500 |
| Aug 28, 2026 | 18.40 | 19.50 | 17.51 | 17.95 | -1.16 | -6.07% | 704,500 |
| Aug 27, 2026 | 20.89 | 21.29 | 19.01 | 19.11 | -0.57 | -2.90% | 1,401,300 |
| Aug 26, 2026 | 19.18 | 20.50 | 19.14 | 19.68 | -0.02 | -0.10% | 983,200 |
| Aug 25, 2026 | 19.90 | 20.63 | 19.54 | 19.70 | +0.83 | +4.40% | 591,900 |
| Aug 24, 2026 | 18.45 | 19.36 | 17.58 | 18.87 | -0.80 | -4.07% | 795,500 |
| Aug 21, 2026 | 20.80 | 21.31 | 19.48 | 19.67 | -0.93 | -4.51% | 940,500 |
| Aug 20, 2026 | 20.71 | 22.42 | 20.12 | 20.60 | -0.49 | -2.32% | 1,099,600 |
| Aug 19, 2026 | 22.63 | 22.68 | 20.15 | 21.09 | -1.13 | -5.09% | 1,844,700 |
| Aug 18, 2026 | 26.78 | 27.11 | 22.19 | 22.22 | -7.07 | -24.14% | 2,105,800 |
| Aug 17, 2026 | 29.86 | 31.40 | 26.67 | 29.29 | +0.40 | +1.38% | 1,562,500 |
| Aug 14, 2026 | 29.49 | 31.66 | 27.34 | 28.89 | -0.61 | -2.07% | 1,563,700 |
65 days, newest first. Daily bars as drawn on the CRWG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.