NasdaqGM - BOATS Real Time Price
USD
Leverage Shares 2X Long CRWV Daily ETF (CRWG)
6.35
-1.56
(-19.72%)
At close: October 30 at 4:00:02 PM EDT
6.62
+0.27
(+4.25%)
Overnight: 1:44:07 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade CRWG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.75
6.88
6.01
6.35
6.35
9,851,700
Oct 29, 2026
8.04
8.92
7.75
7.91
7.91
7,801,200
Oct 28, 2026
7.93
8.82
7.42
8.78
8.78
11,644,000
Oct 27, 2026
7.01
7.77
6.70
7.66
7.66
11,084,900
Oct 26, 2026
5.86
7.25
5.71
6.62
6.62
16,820,300
Oct 23, 2026
6.58
6.86
6.36
6.41
6.41
9,901,100
Oct 22, 2026
7.70
8.06
6.55
6.75
6.75
17,098,800
Oct 21, 2026
9.17
9.22
7.78
8.46
8.46
14,975,800
Oct 20, 2026
7.81
9.16
7.23
8.54
8.54
16,008,300
Oct 19, 2026
9.59
9.59
7.80
8.28
8.28
15,574,100
Oct 16, 2026
9.59
9.76
7.90
8.36
8.36
13,554,400
Oct 15, 2026
8.60
11.02
7.96
10.99
10.99
14,051,500
Oct 14, 2026
12.07
12.26
9.36
9.86
9.86
15,988,400
Oct 13, 2026
13.74
14.68
13.61
14.28
14.28
1,660,200
Oct 12, 2026
15.33
15.54
14.72
15.22
15.22
1,006,000
Oct 9, 2026
16.28
16.42
15.57
15.93
15.93
1,603,100
Oct 8, 2026
17.98
17.98
15.36
15.75
15.75
3,226,600
Oct 7, 2026
19.39
19.47
18.22
18.64
18.64
1,684,900
Oct 6, 2026
18.82
20.68
18.82
20.06
20.06
2,221,500
Oct 5, 2026
19.69
19.74
18.16
18.29
18.29
1,446,200
Oct 2, 2026
19.80
20.60
18.80
19.21
19.21
2,208,500
Oct 1, 2026
18.34
18.92
17.13
18.79
18.79
1,788,200
Sep 30, 2026
18.70
19.28
17.91
18.21
18.21
1,512,600
Sep 29, 2026
17.82
19.58
17.43
17.73
17.73
1,888,400
Sep 28, 2026
17.87
18.72
16.75
17.35
17.35
1,381,600
Sep 25, 2026
19.69
19.88
18.12
18.44
18.44
1,885,900
Sep 24, 2026
19.20
19.99
17.84
19.56
19.56
3,346,000
Sep 23, 2026
19.15
19.70
18.14
18.27
18.27
2,196,800
Sep 22, 2026
17.96
19.20
17.33
18.20
18.20
2,975,600
Sep 21, 2026
16.17
18.36
15.87
17.67
17.67
3,420,500
Sep 18, 2026
15.53
16.20
15.23
16.07
16.07
3,118,500
Sep 17, 2026
16.16
16.56
14.86
15.53
15.53
7,683,700
Sep 16, 2026
17.08
17.70
16.07
16.97
16.97
1,330,500
Sep 15, 2026
16.59
17.17
15.83
15.98
15.98
1,178,700
Sep 14, 2026
16.66
18.07
16.43
16.81
16.81
1,930,500
Sep 11, 2026
20.37
20.74
19.32
19.47
19.47
994,800
Sep 10, 2026
19.94
20.94
19.38
19.58
19.58
1,672,600
Sep 9, 2026
24.74
25.05
22.14
22.30
22.30
1,080,600
Sep 8, 2026
21.65
26.81
21.64
24.66
24.66
2,500,500
Sep 4, 2026
18.50
20.15
18.15
20.01
20.01
1,086,700
Sep 3, 2026
16.18
18.14
15.80
18.03
18.03
960,400
Sep 2, 2026
16.26
17.18
16.00
16.56
16.56
688,000
Sep 1, 2026
17.12
17.34
16.31
16.89
16.89
657,200
Aug 31, 2026
17.27
18.36
17.20
18.27
18.27
384,500
Aug 28, 2026
18.40
19.50
17.51
17.95
17.95
704,500
Aug 27, 2026
20.89
21.29
19.01
19.11
19.11
1,401,300
Aug 26, 2026
19.18
20.50
19.14
19.68
19.68
983,200
Aug 25, 2026
19.90
20.63
19.54
19.70
19.70
591,900
Aug 24, 2026
18.45
19.36
17.58
18.87
18.87
795,500
Aug 21, 2026
20.80
21.31
19.48
19.67
19.67
940,500
Aug 20, 2026
20.71
22.42
20.12
20.60
20.60
1,099,600
Aug 19, 2026
22.63
22.68
20.15
21.09
21.09
1,844,700
Aug 18, 2026
26.78
27.11
22.19
22.22
22.22
2,105,800
Aug 17, 2026
29.86
31.40
26.67
29.29
29.29
1,562,500
Aug 14, 2026
29.49
31.66
27.34
28.89
28.89
1,563,700
Aug 13, 2026
29.84
35.74
29.29
29.50
29.50
2,759,400
Aug 12, 2026
30.67
32.28
29.21
30.25
30.25
5,282,900
Aug 11, 2026
22.28
23.49
20.54
21.94
21.94
3,383,600
Aug 10, 2026
22.61
23.59
20.88
20.88
20.88
1,182,600
Aug 7, 2026
21.49
22.26
19.81
22.14
22.14
1,121,100
Aug 6, 2026
19.97
21.55
19.63
19.63
19.63
811,400
Aug 5, 2026
23.08
24.05
21.87
22.02
22.02
1,012,400
Aug 4, 2026
20.24
24.00
20.24
22.97
22.97
2,221,400
Aug 3, 2026
14.00
20.23
13.68
20.09
20.09
2,786,600
Jul 31, 2026
16.85
17.23
13.73
14.49
14.49
1,417,600
Jul 30, 2026
13.33
16.05
13.22
15.38
15.38
3,205,800
Jul 29, 2026
13.03
13.03
10.66
10.81
10.81
2,719,300
Jul 28, 2026
14.03
14.03
12.21
13.35
13.35
1,493,300
Jul 27, 2026
16.00
16.52
14.32
14.82
14.82
1,146,200
Jul 24, 2026
18.94
18.94
15.16
15.28
15.28
1,529,900
Jul 23, 2026
19.68
21.80
19.48
19.74
19.74
777,100
Jul 22, 2026
19.28
21.83
19.11
20.42
20.42
2,053,200
Jul 21, 2026
17.11
19.47
16.85
19.15
19.15
1,536,400
Jul 20, 2026
17.37
18.99
16.21
16.24
16.24
989,400
Jul 17, 2026
15.16
16.85
14.24
16.33
16.33
1,546,500
Jul 16, 2026
17.31
17.39
15.80
16.21
16.21
1,778,800
Jul 15, 2026
18.96
19.88
17.07
18.22
18.22
1,694,600
Jul 14, 2026
22.17
22.56
18.78
19.59
19.59
1,412,300
Jul 13, 2026
23.47
24.37
21.02
21.35
21.35
808,200
Jul 10, 2026
24.68
25.70
24.09
24.37
24.37
518,600
Jul 9, 2026
27.00
27.80
24.70
24.85
24.85
1,239,300
Jul 8, 2026
21.44
25.10
21.44
25.05
25.05
1,070,500
Jul 7, 2026
21.76
22.66
19.57
21.72
21.72
1,430,100
Jul 6, 2026
21.45
23.82
21.34
23.29
23.29
1,064,600
Jul 2, 2026
23.41
24.35
20.25
20.88
20.88
1,858,500
Jul 1, 2026
25.00
26.00
22.70
23.15
23.15
3,420,500
Jun 30, 2026
29.48
32.13
28.56
31.90
31.90
1,691,900
Jun 29, 2026
31.39
31.39
25.85
29.57
29.57
1,042,100
Jun 26, 2026
29.46
31.16
28.25
30.11
30.11
876,000
Jun 25, 2026
35.80
36.75
31.49
31.61
31.61
665,700
Jun 24, 2026
34.92
35.58
31.31
33.05
33.05
1,071,900
Jun 23, 2026
34.43
40.92
33.70
36.43
36.43
1,153,000
Jun 22, 2026
46.49
46.49
36.90
40.32
40.32
1,782,300
Jun 18, 2026
46.30
47.10
42.78
45.58
45.58
1,315,100
Jun 17, 2026
45.12
48.85
43.36
43.67
43.67
2,746,500
Jun 16, 2026
38.64
46.75
38.42
44.97
44.97
3,202,000
Jun 15, 2026
36.00
39.17
35.96
37.81
37.81
1,343,600
Jun 12, 2026
32.81
36.88
31.53
33.66
33.66
2,212,900
Jun 11, 2026
28.82
31.06
27.66
30.72
30.72
1,039,800
Jun 10, 2026
30.49
33.80
30.30
30.64
30.64
844,400
Jun 9, 2026
36.33
37.20
29.14
32.34
32.34
1,297,500
Jun 8, 2026
34.88
36.48
32.55
35.11
35.11
932,900
Jun 5, 2026
36.96
36.96
30.37
33.92
33.92
1,694,800
Jun 4, 2026
39.27
41.22
37.20
39.58
39.58
956,700
Jun 3, 2026
48.90
50.55
41.45
41.69
41.69
1,745,200
Jun 2, 2026
57.49
59.74
48.11
48.50
48.50
2,490,300
Jun 1, 2026
45.95
55.56
45.77
53.23
53.23
3,671,100
May 29, 2026
40.55
42.17
36.26
41.67
41.67
1,352,500
May 28, 2026
40.37
42.25
37.44
39.78
39.78
1,638,900
May 27, 2026
38.67
38.76
34.46
37.92
37.92
1,130,800
May 26, 2026
40.79
41.50
38.47
39.01
39.01
860,100
May 22, 2026
41.57
42.21
38.34
38.85
38.85
893,600
May 21, 2026
39.60
41.03
37.38
40.51
40.51
1,369,200
May 20, 2026
36.24
37.02
33.86
36.04
36.04
952,800
May 19, 2026
34.01
36.10
31.45
35.03
35.03
1,520,000
May 18, 2026
40.37
40.37
34.10
37.85
37.85
1,309,000
May 15, 2026
42.27
42.91
39.90
40.64
40.64
754,400
May 14, 2026
43.90
49.36
42.91
46.35
46.35
1,008,200
May 13, 2026
45.12
45.25
40.20
43.98
43.98
1,027,700
May 12, 2026
43.96
44.00
35.85
41.23
41.23
1,669,800
May 11, 2026
45.12
50.88
44.30
46.95
46.95
1,450,400
May 8, 2026
50.69
55.53
43.30
46.53
46.53
2,613,300
May 7, 2026
63.95
65.28
57.00
60.70
60.70
1,615,700
May 6, 2026
63.18
69.91
62.84
69.64
69.64
1,232,500
May 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
58.01
61.75
55.36
60.17
60.17
656,200
May 4, 2026
54.40
62.00
54.30
58.10
58.10
2,356,580
May 1, 2026
48.30
54.70
47.50
52.40
52.40
1,922,160
Apr 30, 2026
50.95
52.00
46.05
46.30
46.30
2,070,510
Apr 29, 2026
43.70
49.59
42.95
48.50
48.50
2,173,080
Apr 28, 2026
39.80
45.45
39.70
41.70
41.70
2,386,490
Apr 27, 2026
45.50
47.80
41.30
47.30
47.30
1,491,020
Apr 24, 2026
55.05
55.30
42.50
45.60
45.60
2,510,770
Apr 23, 2026
56.50
58.50
51.10
52.20
52.20
1,323,140
Apr 22, 2026
53.30
59.20
52.70
57.10
57.10
2,013,060
Apr 21, 2026
53.40
55.60
49.40
50.50
50.50
1,235,980
Apr 20, 2026
51.50
53.20
46.50
52.60
52.60
1,777,950
Apr 17, 2026
55.10
55.60
51.40
52.10
52.10
2,097,690
Apr 16, 2026
55.00
57.00
50.30
54.70
54.70
3,006,290
Apr 15, 2026
55.00
56.21
49.60
53.90
53.90
4,181,310
Apr 14, 2026
50.70
54.10
49.00
52.60
52.60
4,638,510
Apr 13, 2026
42.00
49.75
41.80
46.80
46.80
5,799,200
Apr 10, 2026
34.10
43.00
33.85
40.20
40.20
7,259,710
Apr 9, 2026
32.00
35.10
28.10
33.10
33.10
7,033,780
Apr 8, 2026
33.10
34.30
30.00
30.80
30.80
2,917,720
Apr 7, 2026
25.10
28.50
25.10
28.40
28.40
2,338,940
Apr 6, 2026
26.00
26.65
24.82
25.80
25.80
2,096,660
Apr 2, 2026
22.55
26.80
21.40
26.70
26.70
3,685,900
Apr 1, 2026
25.00
25.60
23.30
24.30
24.30
3,395,120
Mar 31, 2026
21.20
23.80
20.90
23.70
23.70
4,268,410
Mar 30, 2026
22.90
22.95
17.95
19.20
19.20
5,422,050
Mar 27, 2026
25.10
25.51
21.50
22.60
22.60
2,290,380
Mar 26, 2026
30.80
31.90
26.05
26.20
26.20
1,964,670
Mar 25, 2026
29.80
32.20
29.59
31.50
31.50
2,046,550
Mar 24, 2026
28.20
29.20
26.30
28.30
28.30
2,963,240
Mar 23, 2026
27.40
29.80
26.55
27.60
27.60
3,462,710
Mar 20, 2026
26.20
28.35
24.70
27.20
27.20
3,280,680
Mar 19, 2026
26.40
27.40
25.50
26.80
26.80
1,939,470
Mar 18, 2026
26.90
29.90
26.40
28.30
28.30
1,695,420
Mar 17, 2026
29.20
29.90
27.45
27.80
27.80
1,733,970
Mar 16, 2026
30.50
32.00
27.80
30.50
30.50
2,981,820
Mar 13, 2026
27.30
29.50
26.20
27.30
27.30
2,041,430
Mar 12, 2026
26.25
28.16
25.50
26.40
26.40
1,413,980
Mar 11, 2026
26.10
28.55
25.30
28.00
28.00
4,219,980
Mar 10, 2026
23.70
24.10
22.80
23.60
23.60
1,892,410
Mar 9, 2026
21.40
23.30
20.95
23.30
23.30
1,885,460
Mar 6, 2026
22.30
25.50
21.70
22.40
22.40
2,607,710
Mar 5, 2026
25.00
26.10
22.50
23.60
23.60
2,046,780
Mar 4, 2026
25.75
27.40
24.40
26.70
26.70
2,174,830
Mar 3, 2026
24.00
24.20
20.90
23.20
23.20
2,357,470
Mar 2, 2026
24.80
27.50
24.20
26.00
26.00
2,617,590
Feb 27, 2026
31.00
31.30
23.65
27.00
27.00
5,216,680
Feb 26, 2026
44.00
45.70
40.70
43.00
43.00
1,539,750
Feb 25, 2026
46.10
48.18
43.10
43.40
43.40
1,445,950
Feb 24, 2026
37.80
44.60
37.45
44.40
44.40
1,059,220
Feb 23, 2026
34.70
39.60
34.15
37.50
37.50
1,248,300
Feb 20, 2026
40.20
40.20
32.00
36.20
36.20
2,939,520
Feb 19, 2026
41.80
44.30
40.20
43.40
43.40
1,145,620
Feb 18, 2026
38.30
43.40
35.39
42.00
42.00
1,403,610
Feb 17, 2026
39.70
42.10
36.50
38.10
38.10
1,957,740
Feb 13, 2026
41.10
46.70
38.30
42.70
42.70
1,877,900
Feb 12, 2026
41.00
44.00
37.80
42.40
42.40
2,284,520
Feb 11, 2026
42.50
44.20
36.10
41.90
41.90
2,093,370
Feb 10, 2026
41.60
43.90
40.80
42.00
42.00
1,206,440
Feb 9, 2026
37.80
44.40
36.70
43.50
43.50
1,848,990
Feb 6, 2026
29.10
38.20
28.55
37.80
37.80
2,326,760
Feb 5, 2026
30.80
32.68
26.35
26.80
26.80
1,773,540
Feb 4, 2026
39.20
41.45
31.90
33.00
33.00
1,857,130
Feb 3, 2026
40.70
41.65
34.50
39.90
39.90
1,986,960
Feb 2, 2026
42.50
44.20
38.60
39.00
39.00
1,200,280
Jan 30, 2026
48.90
49.00
42.20
42.80
42.80
1,911,150
Jan 29, 2026
53.50
56.40
45.50
49.20
49.20
2,622,830
Jan 28, 2026
64.75
65.20
52.45
56.10
56.10
2,622,170
Jan 27, 2026
53.90
62.05
52.30
59.10
59.10
4,140,080
Jan 26, 2026
52.10
58.40
48.51
48.70
48.70
4,760,470
Jan 23, 2026
41.30
46.50
38.30
43.80
43.80
2,019,490
Jan 22, 2026
48.20
49.90
42.50
42.50
42.50
1,436,590
Jan 21, 2026
45.90
46.30
38.30
44.80
44.80
2,267,290
Jan 20, 2026
46.00
48.20
43.90
46.10
46.10
2,163,050
Jan 16, 2026
48.40
53.90
46.90
52.20
52.20
1,792,230
Jan 15, 2026
45.90
50.60
45.65
46.20
46.20
3,236,170
Jan 14, 2026
40.95
44.50
38.55
41.50
41.50
2,688,480
Jan 13, 2026
40.80
43.10
38.80
39.30
39.30
1,531,390
Jan 12, 2026
32.30
43.30
31.50
41.70
41.70
3,025,080
Jan 9, 2026
32.00
34.55
29.80
33.60
33.60
2,532,180
Jan 8, 2026
31.40
33.40
30.15
31.10
31.10
2,217,560
Jan 7, 2026
31.10
33.39
30.00
31.10
31.10
1,497,460
Jan 6, 2026
32.40
32.50
28.50
31.70
31.70
2,772,070
Jan 5, 2026
36.00
37.30
30.90
30.90
30.90
3,034,610
Jan 2, 2026
28.90
34.40
28.30
33.10
33.10
2,796,180
Dec 31, 2025
28.70
28.70
26.30
27.10
27.10
1,578,010
Dec 30, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
29.70
30.70
28.80
29.10
29.10
1,222,750
Dec 29, 2025
30.70
34.40
30.60
31.90
29.90
1,443,560
Dec 26, 2025
35.60
35.70
32.60
33.10
31.02
1,647,440
Dec 24, 2025
36.60
37.35
35.20
35.40
33.18
927,950
Dec 23, 2025
38.70
40.10
35.24
36.80
34.49
1,880,500
Dec 22, 2025
41.40
43.60
40.60
41.10
38.52
2,631,710
Dec 19, 2025
29.80
40.50
29.60
39.50
37.02
3,008,290
Dec 18, 2025
27.20
28.20
25.85
27.20
25.49
1,820,980
Dec 17, 2025
29.00
29.35
24.20
24.70
23.15
2,730,150
Dec 16, 2025
30.10
30.70
27.50
28.90
27.09
1,896,180
Dec 15, 2025
38.10
38.30
31.19
31.40
29.43
1,621,750
Dec 12, 2025
45.50
47.10
36.50
37.30
34.96
1,792,700
Dec 11, 2025
42.10
48.08
40.10
46.80
43.87
1,732,070
Dec 10, 2025
48.05
49.50
44.70
47.70
44.71
1,655,730
Dec 9, 2025
44.10
51.10
43.25
50.60
47.43
1,509,300
Dec 8, 2025
43.00
46.70
39.28
45.80
42.93
2,230,870
Dec 5, 2025
47.15
48.60
44.30
48.10
45.08
1,141,810
Dec 4, 2025
39.10
48.05
37.75
45.50
42.65
1,677,540
Dec 3, 2025
35.70
39.45
33.55
39.30
36.84
1,061,460
Dec 2, 2025
37.40
42.60
36.00
36.10
33.84
1,510,380
Dec 1, 2025
31.60
37.38
30.00
37.10
34.77
1,353,240
Nov 28, 2025
35.80
35.80
32.54
33.40
31.31
728,540
Nov 26, 2025
35.00
36.70
33.30
34.60
32.43
1,675,880
Nov 25, 2025
31.60
32.80
27.00
32.00
29.99
1,293,680
Nov 24, 2025
33.60
34.60
31.65
34.00
31.87
789,430
Nov 21, 2025
31.50
33.33
26.70
32.40
30.37
1,282,140
Nov 20, 2025
43.05
43.90
30.00
30.30
28.40
1,679,390
Nov 19, 2025
35.90
38.05
33.80
35.80
33.56
793,570
Nov 18, 2025
35.10
38.50
31.50
35.80
33.56
862,220
Nov 17, 2025
36.30
39.20
33.49
36.20
33.93
777,490
Nov 14, 2025
36.70
41.00
34.30
38.20
35.81
1,429,890
Nov 13, 2025
45.90
46.30
38.00
39.20
36.74
1,016,460
Nov 12, 2025
54.15
55.00
47.00
47.10
44.15
783,650
Nov 11, 2025
61.45
63.90
50.00
50.50
47.33
1,498,840
Nov 10, 2025
81.35
81.40
71.10
75.20
70.49
667,080
Nov 7, 2025
71.20
74.70
67.00
72.70
68.14
405,930
Nov 6, 2025
91.20
91.70
72.80
77.00
72.17
464,310
Nov 5, 2025
94.90
95.10
85.30
88.80
83.23
331,080
Nov 4, 2025
97.55
103.70
89.85
90.80
85.11
496,550
Nov 3, 2025
123.30
123.30
108.35
109.20
102.35
249,780
Oct 31, 2025
122.90
131.10
120.50
122.80
115.10
180,380
