Corgi CRWV 2x Daily ETF CRWX
5.89 USD -0.81 (-12.09%)
Regular-session close
5.58 -0.31 -5.26%
After hours · Nov 13, 7:15 PM ET
5.07 Day range 6.59
4.21 52-week range 32.98
- YTD
- -74.78%
- 1 year
- -74.78%
CRWX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.51 | 6.59 | 5.00 | 5.89 | -0.81 | -12.09% | 260,800 |
| Nov 12, 2026 | 5.13 | 7.23 | 5.10 | 6.70 | -1.08 | -13.88% | 400,400 |
| Nov 11, 2026 | 6.80 | 8.10 | 6.29 | 7.78 | +2.59 | +49.90% | 325,900 |
| Nov 10, 2026 | 5.27 | 5.68 | 4.90 | 5.19 | -0.08 | -1.52% | 353,900 |
| Nov 9, 2026 | 4.71 | 5.50 | 4.66 | 5.27 | +0.51 | +10.71% | 136,000 |
| Nov 6, 2026 | 5.06 | 5.06 | 4.19 | 4.76 | +0.55 | +13.06% | 262,600 |
| Nov 5, 2026 | 4.88 | 4.88 | 3.59 | 4.21 | -1.05 | -19.96% | 282,100 |
| Nov 4, 2026 | 5.73 | 6.19 | 5.20 | 5.26 | -1.32 | -20.06% | 187,100 |
| Nov 3, 2026 | 5.96 | 6.61 | 5.96 | 6.58 | +0.79 | +13.64% | 169,700 |
| Nov 2, 2026 | 7.52 | 7.52 | 5.60 | 5.79 | -1.17 | -16.81% | 328,300 |
| Oct 30, 2026 | 7.52 | 7.52 | 6.60 | 6.96 | -1.69 | -19.54% | 71,900 |
| Oct 29, 2026 | 8.85 | 9.73 | 8.60 | 8.65 | -0.97 | -10.08% | 132,900 |
| Oct 28, 2026 | 8.83 | 9.62 | 8.10 | 9.62 | +1.24 | +14.80% | 94,400 |
| Oct 27, 2026 | 7.75 | 8.47 | 7.40 | 8.38 | +1.13 | +15.59% | 148,800 |
| Oct 26, 2026 | 6.50 | 7.88 | 6.31 | 7.25 | +0.29 | +4.17% | 206,500 |
| Oct 23, 2026 | 7.31 | 7.42 | 6.95 | 6.96 | -0.40 | -5.43% | 109,300 |
| Oct 22, 2026 | 8.33 | 8.76 | 7.18 | 7.36 | -1.90 | -20.52% | 186,300 |
| Oct 21, 2026 | 9.89 | 9.89 | 8.59 | 9.26 | -0.03 | -0.32% | 252,300 |
| Oct 20, 2026 | 8.52 | 9.97 | 7.86 | 9.29 | +0.23 | +2.54% | 169,500 |
| Oct 19, 2026 | 10.18 | 10.18 | 8.46 | 9.06 | -0.02 | -0.22% | 349,800 |
| Oct 16, 2026 | 10.65 | 10.65 | 8.62 | 9.08 | -2.91 | -24.27% | 293,100 |
| Oct 15, 2026 | 9.99 | 11.99 | 8.64 | 11.99 | +1.21 | +11.22% | 272,800 |
| Oct 14, 2026 | 12.52 | 12.52 | 10.19 | 10.78 | -4.70 | -30.36% | 469,600 |
| Oct 13, 2026 | 16.00 | 16.00 | 14.80 | 15.48 | -1.07 | -6.47% | 32,200 |
| Oct 12, 2026 | 17.24 | 17.24 | 16.09 | 16.55 | -0.69 | -4.00% | 9,400 |
| Oct 9, 2026 | 17.29 | 17.59 | 17.00 | 17.24 | +0.12 | +0.70% | 14,700 |
| Oct 8, 2026 | 19.00 | 19.00 | 16.65 | 17.12 | -3.15 | -15.54% | 73,300 |
| Oct 7, 2026 | 20.42 | 20.96 | 19.77 | 20.27 | -1.47 | -6.76% | 33,300 |
| Oct 6, 2026 | 20.53 | 22.50 | 20.53 | 21.74 | +2.04 | +10.36% | 48,000 |
| Oct 5, 2026 | 20.15 | 20.31 | 19.70 | 19.70 | -1.16 | -5.56% | 29,800 |
| Oct 2, 2026 | 21.78 | 22.06 | 20.47 | 20.86 | +0.47 | +2.31% | 10,700 |
| Oct 1, 2026 | 19.01 | 20.43 | 18.74 | 20.39 | +0.63 | +3.19% | 11,100 |
| Sep 30, 2026 | 19.69 | 20.30 | 19.69 | 19.76 | +0.50 | +2.60% | 2,200 |
| Sep 29, 2026 | 19.10 | 21.25 | 18.98 | 19.26 | +0.29 | +1.53% | 20,000 |
| Sep 28, 2026 | 18.83 | 19.46 | 18.29 | 18.97 | -1.03 | -5.15% | 10,400 |
| Sep 25, 2026 | 21.51 | 21.51 | 19.78 | 20.00 | -1.18 | -5.57% | 23,700 |
| Sep 24, 2026 | 21.00 | 21.64 | 19.48 | 21.18 | +1.27 | +6.38% | 33,000 |
| Sep 23, 2026 | 20.28 | 21.38 | 19.79 | 19.91 | +0.19 | +0.96% | 67,700 |
| Sep 22, 2026 | 19.84 | 20.70 | 19.23 | 19.72 | +0.64 | +3.35% | 12,000 |
| Sep 21, 2026 | 17.40 | 19.88 | 17.30 | 19.08 | +1.77 | +10.23% | 41,200 |
| Sep 18, 2026 | 17.17 | 17.38 | 16.74 | 17.31 | +0.52 | +3.10% | 84,200 |
| Sep 17, 2026 | 17.58 | 17.87 | 16.10 | 16.79 | -1.61 | -8.75% | 74,800 |
| Sep 16, 2026 | 18.50 | 19.19 | 18.07 | 18.40 | +1.12 | +6.48% | 7,900 |
| Sep 15, 2026 | 18.38 | 18.57 | 17.20 | 17.28 | -0.98 | -5.37% | 41,200 |
| Sep 14, 2026 | 18.00 | 19.48 | 18.00 | 18.26 | -2.72 | -12.96% | 17,200 |
| Sep 11, 2026 | 22.21 | 22.21 | 20.74 | 20.98 | -0.33 | -1.55% | 29,200 |
| Sep 10, 2026 | 21.79 | 22.25 | 21.15 | 21.31 | -2.79 | -11.58% | 19,500 |
| Sep 9, 2026 | 26.19 | 27.24 | 24.07 | 24.10 | -2.68 | -10.01% | 33,800 |
| Sep 8, 2026 | 24.79 | 28.81 | 24.17 | 26.78 | +4.96 | +22.73% | 49,500 |
| Sep 4, 2026 | 20.11 | 21.85 | 20.03 | 21.82 | +2.31 | +11.84% | 21,700 |
| Sep 3, 2026 | 17.55 | 19.53 | 17.55 | 19.51 | +1.49 | +8.27% | 18,500 |
| Sep 2, 2026 | 17.78 | 18.64 | 17.38 | 18.02 | -0.25 | -1.37% | 17,700 |
| Sep 1, 2026 | 18.04 | 18.55 | 17.90 | 18.27 | -1.40 | -7.12% | 11,600 |
| Aug 31, 2026 | 19.01 | 19.73 | 18.61 | 19.67 | +0.23 | +1.18% | 7,000 |
| Aug 28, 2026 | 19.67 | 20.33 | 19.10 | 19.44 | -1.36 | -6.54% | 32,700 |
| Aug 27, 2026 | 22.07 | 23.03 | 20.69 | 20.80 | -0.59 | -2.76% | 29,900 |
| Aug 26, 2026 | 21.35 | 21.81 | 21.35 | 21.39 | +0.04 | +0.19% | 2,100 |
| Aug 25, 2026 | 21.30 | 22.10 | 21.19 | 21.35 | +0.18 | +0.85% | 7,800 |
| Aug 24, 2026 | 19.89 | 21.34 | 19.23 | 21.17 | -0.19 | -0.89% | 24,400 |
| Aug 21, 2026 | 22.89 | 23.15 | 21.32 | 21.36 | -0.97 | -4.34% | 9,400 |
| Aug 20, 2026 | 23.72 | 23.93 | 21.81 | 22.33 | -0.36 | -1.59% | 11,400 |
| Aug 19, 2026 | 24.36 | 24.36 | 22.08 | 22.69 | -1.47 | -6.08% | 17,900 |
| Aug 18, 2026 | 27.90 | 28.42 | 24.16 | 24.16 | -7.63 | -24.00% | 24,500 |
| Aug 17, 2026 | 30.50 | 33.79 | 30.19 | 31.79 | +0.70 | +2.25% | 54,200 |
| Aug 14, 2026 | 32.43 | 34.03 | 30.21 | 31.09 | -0.37 | -1.18% | 21,500 |
65 days, newest first. Daily bars as drawn on the CRWX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.