7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,003.36

+444.12

+0.57%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

GraniteShares 2x Long CRWD Daily ETF (CRWL)

89.24 -8.55 (-8.74%)

At close: October 30 at 4:00:00 PM EDT

90.24 +1.00 (+1.12%)

After hours: October 30 at 6:29:57 PM EDT

Trade CRWL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	96.92	99.82	85.69	89.24	89.24	138,500
Oct 29, 2026	91.84	103.01	89.69	97.79	97.79	126,700
Oct 28, 2026	104.51	105.49	99.68	101.57	101.57	101,000
Oct 27, 2026	98.32	105.50	98.32	103.09	103.09	74,700
Oct 26, 2026	96.01	100.34	92.81	98.44	98.44	116,300
Oct 23, 2026	84.50	95.55	80.44	95.38	95.38	147,200
Oct 22, 2026	85.10	87.59	80.01	82.01	82.01	116,200
Oct 21, 2026	77.94	85.08	76.02	82.91	82.91	167,900
Oct 20, 2026	73.88	76.24	71.10	75.05	75.05	50,800
Oct 19, 2026	79.39	79.39	74.96	75.65	75.65	90,700
Oct 16, 2026	88.50	89.54	73.50	74.94	74.94	176,400
Oct 15, 2026	86.38	89.14	84.43	87.75	87.75	109,700
Oct 14, 2026	94.57	96.41	90.61	90.89	90.89	98,600
Oct 13, 2026	99.41	105.70	99.00	100.25	100.25	61,000
Oct 12, 2026	112.87	113.00	100.68	101.81	101.81	99,700
Oct 9, 2026	106.54	111.77	101.89	111.36	111.36	101,300
Oct 8, 2026	103.67	110.00	101.82	102.36	102.36	132,600
Oct 7, 2026	113.43	113.43	103.47	104.51	104.51	158,000
Oct 6, 2026	115.00	122.00	113.68	115.88	115.88	169,200
Oct 5, 2026	109.62	111.96	107.97	110.82	110.82	68,000
Oct 2, 2026	108.57	110.99	106.79	108.37	108.37	56,600
Oct 1, 2026	102.99	108.65	100.49	105.58	105.58	49,700
Sep 30, 2026	103.90	107.78	102.37	104.77	104.77	63,800
Sep 29, 2026	99.34	103.23	97.74	102.98	102.98	67,400
Sep 28, 2026	92.38	101.49	91.33	100.29	100.29	105,300
Sep 25, 2026	101.13	101.13	94.74	95.34	95.34	84,800
Sep 24, 2026	101.97	104.53	100.15	101.13	101.13	84,800
Sep 23, 2026	95.34	103.80	93.71	103.31	103.31	179,200
Sep 22, 2026	93.00	94.88	90.39	94.32	94.32	77,500
Sep 21, 2026	81.14	94.71	80.36	93.54	93.54	138,200
Sep 18, 2026	91.45	91.45	83.44	85.44	85.44	204,300
Sep 17, 2026	84.20	94.87	82.40	91.75	91.75	138,000
Sep 16, 2026	85.13	91.16	84.57	88.42	88.42	259,500
Sep 15, 2026	82.04	90.26	81.66	88.92	88.92	683,900
Sep 14, 2026	73.50	86.79	72.29	84.37	84.37	1,003,000
Sep 11, 2026	66.66	70.24	64.51	66.06	66.06	75,500
Sep 10, 2026	65.97	71.04	64.86	67.27	67.27	81,800
Sep 9, 2026	68.74	70.04	66.29	66.72	66.72	35,500
Sep 8, 2026	68.55	69.00	65.25	68.12	68.12	86,500
Sep 4, 2026	70.40	73.60	69.57	70.26	70.26	85,900
Sep 3, 2026	67.41	71.97	64.60	71.57	71.57	203,900
Sep 2, 2026	72.25	72.25	62.56	64.53	64.53	324,600
Sep 1, 2026	81.31	83.73	70.59	72.40	72.40	331,700
Aug 31, 2026	77.63	85.74	76.76	83.67	83.67	351,300
Aug 28, 2026	81.48	81.71	69.29	75.04	75.04	380,600
Aug 27, 2026	70.00	82.64	69.01	82.04	82.04	484,100
Aug 26, 2026	54.00	59.53	53.50	58.67	58.67	357,500
Aug 25, 2026	60.12	61.35	54.18	56.05	56.05	148,200
Aug 24, 2026	59.49	62.32	58.20	59.31	59.31	66,700
Aug 21, 2026	59.98	60.87	57.02	60.27	60.27	242,600
Aug 20, 2026	64.07	66.21	59.01	59.18	59.18	102,800
Aug 19, 2026	74.64	74.64	63.90	66.63	66.63	106,500
Aug 18, 2026	75.20	76.50	72.00	74.67	74.67	37,300
Aug 17, 2026	77.95	78.67	74.93	75.37	75.37	79,700
Aug 14, 2026	84.41	85.15	77.19	77.63	77.63	71,500
Aug 13, 2026	83.28	84.88	80.32	84.01	84.01	87,400
Aug 12, 2026	80.30	83.23	79.00	81.17	81.17	53,000
Aug 11, 2026	83.31	83.97	79.65	81.49	81.49	57,500
Aug 10, 2026	76.15	85.17	76.15	84.11	84.11	138,500
Aug 7, 2026	76.14	77.74	72.75	76.32	76.32	60,000
Aug 6, 2026	68.52	71.63	67.35	71.63	71.63	45,200
Aug 5, 2026	75.89	80.31	73.23	73.46	73.46	106,600
Aug 4, 2026	70.28	75.25	69.47	74.32	74.32	123,200
Aug 3, 2026	63.06	69.17	62.62	68.52	68.52	116,500
Jul 31, 2026	58.94	61.51	56.70	61.19	61.19	84,100
Jul 30, 2026	54.68	57.79	53.41	57.70	57.70	98,800
Jul 29, 2026	56.36	58.24	53.04	54.08	54.08	45,000
Jul 28, 2026	55.43	57.16	51.11	55.74	55.74	71,700
Jul 27, 2026	59.64	59.70	54.52	54.57	54.57	73,800
Jul 24, 2026	57.98	58.32	55.78	56.59	56.59	35,500
Jul 23, 2026	61.14	61.14	55.85	57.13	57.13	58,800
Jul 22, 2026	63.13	63.28	58.14	60.34	60.34	81,600
Jul 21, 2026	67.27	67.36	61.00	62.12	62.12	101,100
Jul 20, 2026	69.90	73.21	66.29	66.90	66.90	51,900
Jul 17, 2026	67.55	74.48	67.13	70.19	70.19	163,500
Jul 16, 2026	72.42	73.05	68.16	70.48	70.48	89,000
Jul 15, 2026	77.68	80.52	71.59	73.24	73.24	129,000
Jul 14, 2026	61.76	75.99	61.76	75.78	75.78	233,300
Jul 13, 2026	59.75	61.88	56.88	61.25	61.25	79,300
Jul 10, 2026	67.52	67.61	60.19	60.55	60.55	143,900
Jul 9, 2026	61.11	68.73	60.56	68.36	68.36	55,000
Jul 8, 2026	64.65	66.31	59.60	63.27	63.27	84,500
Jul 7, 2026	70.01	70.01	64.27	65.81	65.81	111,200
Jul 6, 2026	62.78	76.46	61.39	69.69	69.69	169,800
Jul 2, 2026	65.05	69.54	63.75	65.40	65.40	118,600
Jul 1, 2026	65.74	67.64	64.01	65.49	65.49	110,200
Jun 30, 2026	59.78	64.16	58.73	63.82	63.82	78,500
Jun 29, 2026	56.16	62.50	54.92	60.64	60.64	247,400
Jun 26, 2026	51.53	54.82	51.05	54.26	54.26	175,900
Jun 25, 2026	51.20	53.00	49.54	51.11	51.11	78,000
Jun 24, 2026	51.18	52.20	49.75	50.11	50.11	105,500
Jun 23, 2026	50.00	52.91	48.61	51.48	51.48	132,200
Jun 22, 2026	52.09	56.37	50.49	50.70	50.70	256,000
Jun 18, 2026	51.88	54.12	48.77	52.23	52.23	139,400
Jun 17, 2026	51.70	53.36	50.36	51.92	51.92	116,400
Jun 16, 2026	53.30	54.77	49.39	51.42	51.42	121,600
Jun 15, 2026	53.00	54.26	49.93	53.64	53.64	116,400
Jun 12, 2026	53.37	55.12	51.40	52.07	52.07	88,200
Jun 11, 2026	46.92	54.17	46.92	53.52	53.52	160,900
Jun 10, 2026	45.54	49.23	45.54	47.29	47.29	99,400
Jun 9, 2026	48.62	49.05	42.92	46.97	46.97	203,300
Jun 8, 2026	50.89	52.75	47.97	48.79	48.79	192,200
Jun 5, 2026	54.65	56.40	50.62	50.62	50.62	257,100
Jun 4, 2026	51.84	59.00	50.55	58.59	58.59	589,900
Jun 3, 2026	67.28	67.28	62.70	63.71	63.71	635,100
Jun 2, 2026	65.98	69.00	63.36	67.02	67.02	384,600
Jun 1, 2026	62.10	70.21	62.01	69.86	69.86	515,800
May 29, 2026	53.42	61.36	52.45	61.36	61.36	445,200
May 28, 2026	48.58	52.95	47.80	52.01	52.01	103,800
May 27, 2026	46.92	50.53	45.15	48.07	48.07	221,800
May 26, 2026	50.91	53.28	48.78	52.22	52.22	153,400
May 22, 2026	49.31	52.83	49.31	51.16	51.16	121,100
May 21, 2026	49.06	50.40	47.98	48.92	48.92	111,100
May 20, 2026	44.02	49.42	43.94	49.25	49.25	209,300
May 19, 2026	45.03	46.98	44.02	44.35	44.35	270,700
May 18, 2026	40.45	45.06	40.43	44.82	44.82	241,100
May 15, 2026	38.36	41.92	37.09	41.33	41.33	213,300
May 14, 2026	36.93	40.01	36.23	39.56	39.56	159,800
May 13, 2026	34.33	37.91	34.15	37.20	37.20	191,200
May 12, 2026	34.26	35.98	33.59	35.20	35.20	217,700
May 11, 2026	32.10	34.76	32.10	34.76	34.76	240,000
May 8, 2026	29.68	33.04	28.61	32.86	32.86	324,200
May 7, 2026	28.09	30.38	28.09	30.32	30.32	476,500
May 6, 2026	26.12	26.95	24.95	26.13	26.13	173,000
May 5, 2026	26.76	27.53	25.90	27.11	27.11	139,400
May 4, 2026	25.11	26.57	25.04	26.30	26.30	136,400
May 1, 2026	24.60	25.07	23.81	24.83	24.83	138,700
Apr 30, 2026	24.16	24.21	22.34	23.73	23.73	192,900
Apr 29, 2026	24.24	24.62	23.59	24.44	24.44	102,700
Apr 28, 2026	25.29	25.73	24.33	24.91	24.91	141,400
Apr 27, 2026	24.81	25.19	23.60	24.87	24.87	221,900
Apr 24, 2026	24.21	24.46	22.79	24.19	24.19	216,000
Apr 23, 2026	24.68	24.89	22.89	23.80	23.80	340,300
Apr 22, 2026	25.07	26.39	24.78	26.30	26.30	312,600
Apr 21, 2026	23.59	25.43	23.10	24.44	24.44	474,700
Apr 20, 2026	21.84	22.77	21.17	22.71	22.71	329,600
Apr 17, 2026	22.09	22.60	21.41	21.76	21.76	279,000
Apr 16, 2026	21.69	21.92	20.56	21.25	21.25	256,800
Apr 15, 2026	20.19	20.62	19.72	20.53	20.53	296,300
Apr 14, 2026	20.08	20.58	18.82	19.35	19.35	492,600
Apr 13, 2026	17.64	19.77	17.61	19.72	19.72	442,700
Apr 10, 2026	19.35	19.35	16.17	17.60	17.60	789,700
Apr 9, 2026	22.43	22.50	18.73	19.12	19.12	560,500
Apr 8, 2026	23.77	24.92	22.17	22.55	22.55	261,300
Apr 7, 2026	19.55	22.23	19.47	22.16	22.16	222,700
Apr 6, 2026	20.33	20.36	19.15	19.74	19.74	131,800
Apr 2, 2026	18.86	19.80	18.60	19.79	19.79	128,600
Apr 1, 2026	19.55	19.55	18.63	19.27	19.27	181,800
Mar 31, 2026	18.46	19.20	17.96	18.95	18.95	257,600
Mar 30, 2026	17.83	18.96	17.67	18.04	18.04	292,700
Mar 27, 2026	17.23	17.50	16.32	17.06	17.06	399,600
Mar 26, 2026	18.47	19.66	18.27	19.31	19.31	299,800
Mar 25, 2026	20.14	20.14	18.51	18.71	18.71	171,300
Mar 24, 2026	21.31	21.31	19.22	19.37	19.37	217,200
Mar 23, 2026	21.22	21.97	20.99	21.49	21.49	166,300
Mar 20, 2026	22.60	22.60	20.57	21.04	21.04	205,100
Mar 19, 2026	24.15	24.50	22.58	23.18	23.18	126,300
Mar 18, 2026	23.62	24.80	23.60	24.04	24.04	153,200
Mar 17, 2026	22.84	24.40	22.43	23.78	23.78	212,700
Mar 16, 2026	24.99	24.99	22.80	22.80	22.80	322,200
Mar 13, 2026	25.28	25.87	24.10	24.80	24.80	125,100
Mar 12, 2026	24.59	25.78	24.57	24.77	24.77	160,200
Mar 11, 2026	25.00	26.00	24.30	24.94	24.94	235,200
Mar 10, 2026	25.25	25.49	23.42	24.25	24.25	347,200
Mar 9, 2026	23.20	24.50	23.20	24.01	24.01	317,300
Mar 6, 2026	22.96	24.01	22.55	23.52	23.52	466,500
Mar 5, 2026	21.35	23.60	21.33	23.25	23.25	673,300
Mar 4, 2026	18.98	21.36	18.55	21.29	21.29	783,300
Mar 3, 2026	17.53	20.00	17.41	19.72	19.72	1,118,900
Mar 2, 2026	18.18	19.26	18.00	19.08	19.08	459,700
Feb 27, 2026	17.50	17.90	16.61	17.82	17.82	280,100
Feb 26, 2026	17.32	19.11	17.31	18.74	18.74	482,900
Feb 25, 2026	15.94	17.36	15.62	17.10	17.10	472,700
Feb 24, 2026	15.75	16.88	15.50	15.88	15.88	592,200
Feb 23, 2026	19.46	19.46	15.25	15.90	15.90	1,426,500
Feb 20, 2026	23.40	24.63	19.68	19.86	19.86	523,300
Feb 19, 2026	23.20	23.81	22.29	23.58	23.58	128,700
Feb 18, 2026	22.42	23.55	21.70	22.96	22.96	119,900
Feb 17, 2026	23.84	23.84	21.15	22.78	22.78	254,500
Feb 13, 2026	22.93	24.92	22.74	24.53	24.53	216,100
Feb 12, 2026	23.47	23.60	21.61	22.63	22.63	132,900
Feb 11, 2026	23.03	23.21	21.91	23.13	23.13	115,900
Feb 10, 2026	21.77	23.44	21.52	22.90	22.90	186,800
Feb 9, 2026	20.88	22.51	19.95	22.30	22.30	203,200
Feb 6, 2026	20.16	21.10	19.30	20.91	20.91	293,400
Feb 5, 2026	23.01	23.50	18.87	19.15	19.15	352,500
Feb 4, 2026	23.30	24.30	21.91	23.45	23.45	404,600
Feb 3, 2026	26.02	26.02	23.42	24.20	24.20	241,700
Feb 2, 2026	26.26	27.29	25.72	26.27	26.27	101,400
Jan 30, 2026	26.40	27.41	26.27	26.54	26.54	171,300
Jan 29, 2026	29.16	29.16	25.33	27.00	27.00	296,900
Jan 28, 2026	31.71	32.51	30.15	30.15	30.15	129,700
Jan 27, 2026	31.25	32.51	30.82	31.24	31.24	266,700
Jan 26, 2026	28.25	30.32	28.23	30.24	30.24	142,100
Jan 23, 2026	28.40	28.85	27.77	28.18	28.18	74,600
Jan 22, 2026	28.31	28.48	27.50	28.48	28.48	77,700
Jan 21, 2026	26.98	28.60	26.66	27.36	27.36	121,800
Jan 20, 2026	27.15	28.00	26.73	27.02	27.02	94,200
Jan 16, 2026	28.70	29.10	27.17	28.55	28.55	177,700
Jan 15, 2026	29.60	30.85	28.03	28.59	28.59	189,000
Jan 14, 2026	30.33	31.42	28.26	29.34	29.34	158,800
Jan 13, 2026	30.33	31.40	29.45	30.39	30.39	90,500
Jan 12, 2026	29.25	30.48	29.22	30.18	30.18	162,300
Jan 9, 2026	30.38	31.40	30.21	30.78	30.78	160,100
Jan 8, 2026	31.87	31.87	29.54	29.89	29.89	148,700
Jan 7, 2026	30.35	32.92	30.10	32.45	32.45	265,000
Jan 6, 2026	29.20	29.56	28.44	29.35	29.35	84,400
Jan 5, 2026	29.26	30.39	29.00	29.11	29.11	115,200
Jan 2, 2026	31.56	31.56	28.21	28.74	28.74	147,100
Dec 31, 2025	31.90	31.90	30.74	30.81	30.81	58,400
Dec 30, 2025	31.87	32.07	31.36	31.95	31.95	62,500
Dec 29, 2025	32.12	32.53	31.65	31.78	31.78	26,000
Dec 26, 2025	31.80	32.65	31.75	32.46	32.46	39,500
Dec 24, 2025	32.07	32.66	31.33	32.29	32.29	26,100
Dec 23, 2025	32.57	32.88	31.60	32.41	32.41	71,600
Dec 22, 2025	32.39	33.25	31.89	33.05	33.05	52,700
Dec 19, 2025	32.58	33.55	32.33	32.67	32.67	48,800
Dec 18, 2025	32.51	32.73	31.84	32.22	32.22	78,500
Dec 17, 2025	33.96	33.96	31.14	31.14	31.14	105,100
Dec 16, 2025	33.72	34.12	33.12	33.80	33.80	38,600
Dec 15, 2025	36.33	36.60	33.64	33.68	33.68	46,100
Dec 12, 2025	37.62	37.78	35.28	36.10	36.10	70,000
Dec 11, 2025	38.07	39.68	37.50	38.03	38.03	73,100
Dec 10, 2025	37.73	38.72	36.35	38.47	38.47	100,900
Dec 9, 2025	37.63	39.93	37.04	38.29	38.29	89,500
Dec 8, 2025	37.39	38.53	37.10	37.83	37.83	47,700
Dec 5, 2025	38.10	39.50	36.83	37.27	37.27	204,600
Dec 4, 2025	39.37	39.37	37.23	37.54	37.54	145,000
Dec 3, 2025	35.50	39.24	33.88	39.16	39.16	663,300
Dec 2, 2025	37.75	38.84	36.78	38.40	38.40	620,100
Dec 1, 2025	36.42	36.74	35.11	36.47	36.47	90,900
Nov 28, 2025	36.26	37.31	36.26	37.18	37.18	42,500
Nov 26, 2025	38.00	38.00	35.50	36.15	36.15	87,100
Nov 25, 2025	36.54	37.89	34.98	37.72	37.72	45,800
Nov 24, 2025	35.53	37.30	35.22	36.95	36.95	78,500
Nov 21, 2025	35.35	36.01	32.80	34.70	34.70	153,700
Nov 20, 2025	41.02	41.83	36.18	36.28	36.28	89,900
Nov 19, 2025	38.17	39.73	37.75	39.19	39.19	53,100
Nov 18, 2025	39.80	40.56	38.25	38.29	38.29	61,300
Nov 17, 2025	42.00	42.40	40.27	40.64	40.64	55,400
Nov 14, 2025	39.45	42.90	37.65	41.90	41.90	108,700
Nov 13, 2025	42.73	42.95	40.30	40.80	40.80	93,000
Nov 12, 2025	46.00	46.34	43.25	43.46	43.46	110,200
Nov 11, 2025	44.96	45.35	44.40	45.15	45.15	116,800
Nov 10, 2025	43.88	45.51	43.19	45.36	45.36	89,700
Nov 7, 2025	40.28	42.87	39.51	42.53	42.53	96,800
Nov 6, 2025	40.84	42.63	39.11	41.53	41.53	185,100
Nov 5, 2025	41.34	41.92	40.53	41.74	41.74	62,700
Nov 4, 2025	42.67	44.16	41.27	41.67	41.67	133,400
Nov 3, 2025	44.28	45.36	43.65	44.75	44.75	138,100
Oct 31, 2025	43.26	44.33	42.53	43.21	43.21	133,100

Mobilize your Website

View Site in Mobile | Classic

Share by: