Cboe US - Nasdaq Real Time Price
USD
T-REX 2X Long CRWV Daily Target ETF (CRWU)
10.32
-2.12
(-17.04%)
At close: November 2 at 4:00:00 PM EST
10.75
+0.65
(+6.44%)
Pre-Market: 6:35:01 AM EST
Trade CRWU 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
Nov 2, 2026
12.61
12.62
9.96
10.32
10.32
288,300
Oct 30, 2026
13.14
13.28
11.73
12.44
12.44
197,900
Oct 29, 2026
15.69
17.21
15.06
15.36
15.36
229,000
Oct 28, 2026
15.32
17.11
14.42
16.98
16.98
353,500
Oct 27, 2026
13.52
15.04
13.34
14.88
14.88
257,800
Oct 26, 2026
11.28
14.06
11.10
12.83
12.83
332,900
Oct 23, 2026
12.81
13.30
12.36
12.47
12.47
266,800
Oct 22, 2026
15.05
15.64
12.73
13.06
13.06
592,700
Oct 21, 2026
17.83
17.83
15.16
16.46
16.46
389,800
Oct 20, 2026
14.91
17.72
14.03
16.61
16.61
551,700
Oct 19, 2026
18.70
18.70
15.08
16.09
16.09
995,100
Oct 16, 2026
18.77
18.89
15.29
16.18
16.18
660,900
Oct 15, 2026
16.66
21.39
15.44
21.33
21.33
618,800
Oct 14, 2026
23.06
23.43
18.14
19.09
19.09
654,300
Oct 13, 2026
27.02
28.15
26.39
27.66
27.66
63,400
Oct 12, 2026
29.50
30.03
28.59
29.51
29.51
78,700
Oct 9, 2026
31.75
31.75
30.38
30.89
30.89
58,700
Oct 8, 2026
34.94
34.94
29.69
30.53
30.53
168,300
Oct 7, 2026
37.32
37.57
35.30
36.22
36.22
75,400
Oct 6, 2026
36.39
40.00
36.39
38.92
38.92
165,700
Oct 5, 2026
38.30
38.30
35.20
35.46
35.46
51,300
Oct 2, 2026
38.41
39.85
36.49
37.18
37.18
132,100
Oct 1, 2026
35.47
36.54
33.40
36.41
36.41
121,200
Sep 30, 2026
36.12
37.25
34.70
35.46
35.46
142,400
Sep 29, 2026
34.40
37.85
33.88
34.27
34.27
167,200
Sep 28, 2026
34.49
36.13
32.45
33.56
33.56
141,800
Sep 25, 2026
37.97
38.52
35.01
35.68
35.68
145,800
Sep 24, 2026
36.77
38.52
34.49
37.80
37.80
217,600
Sep 23, 2026
36.87
38.00
34.98
35.19
35.19
188,200
Sep 22, 2026
34.40
37.10
33.50
35.04
35.04
192,300
Sep 21, 2026
31.38
35.43
30.71
34.06
34.06
183,900
Sep 18, 2026
30.05
31.28
29.37
31.05
31.05
246,900
Sep 17, 2026
31.30
31.95
28.70
29.83
29.83
745,700
Sep 16, 2026
33.00
34.15
31.00
32.74
32.74
151,900
Sep 15, 2026
32.31
33.15
30.50
30.83
30.83
101,300
Sep 14, 2026
31.96
34.88
31.77
32.43
32.43
165,400
Sep 11, 2026
39.01
39.99
37.28
37.49
37.49
81,900
Sep 10, 2026
38.80
40.25
37.35
37.55
37.55
109,400
Sep 9, 2026
47.27
48.05
42.70
42.82
42.82
96,700
Sep 8, 2026
41.84
51.60
41.63
47.51
47.51
349,900
Sep 4, 2026
35.85
38.78
35.06
38.49
38.49
233,900
Sep 3, 2026
31.16
34.81
30.42
34.74
34.74
125,600
Sep 2, 2026
31.23
32.86
30.83
31.75
31.75
64,200
Sep 1, 2026
32.66
33.27
31.49
32.45
32.45
78,100
Aug 31, 2026
33.50
35.24
33.25
35.14
35.14
54,600
Aug 28, 2026
35.57
37.50
33.65
34.51
34.51
72,500
Aug 27, 2026
40.01
40.40
36.50
36.59
36.59
160,700
Aug 26, 2026
36.75
39.17
36.75
38.01
38.01
89,300
Aug 25, 2026
38.16
39.66
37.57
37.75
37.75
173,700
Aug 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
35.89
37.17
33.77
36.23
36.23
207,800
Aug 21, 2026
40.10
40.90
37.40
37.70
37.70
455,990
Aug 20, 2026
40.10
42.95
38.65
39.40
39.40
613,360
Aug 19, 2026
43.65
43.65
38.65
40.50
40.50
675,250
Aug 18, 2026
51.20
52.05
42.60
42.65
42.65
608,650
Aug 17, 2026
57.00
60.20
51.14
56.20
56.20
561,370
Aug 14, 2026
56.40
60.65
52.50
55.50
55.50
706,670
Aug 13, 2026
57.30
68.50
56.10
56.70
56.70
928,230
Aug 12, 2026
59.00
61.85
56.00
57.90
57.90
1,748,380
Aug 11, 2026
42.40
44.90
39.35
42.10
42.10
1,264,560
Aug 10, 2026
43.70
45.40
40.05
40.10
40.10
695,930
Aug 7, 2026
41.30
42.60
37.90
42.50
42.50
789,450
Aug 6, 2026
38.40
41.30
37.60
37.63
37.63
788,560
Aug 5, 2026
44.20
45.95
41.85
42.00
42.00
856,670
Aug 4, 2026
39.00
46.00
38.90
43.80
43.80
1,171,420
Aug 3, 2026
26.50
38.70
26.25
38.40
38.40
1,296,620
Jul 31, 2026
32.00
32.96
26.30
27.65
27.65
1,113,720
Jul 30, 2026
25.50
30.70
25.15
29.40
29.40
1,487,400
Jul 29, 2026
25.00
25.00
20.35
20.60
20.60
828,630
Jul 28, 2026
26.90
26.90
23.40
25.45
25.45
818,720
Jul 27, 2026
30.80
31.50
27.40
28.30
28.30
632,570
Jul 24, 2026
36.30
36.30
29.00
29.15
29.15
912,750
Jul 23, 2026
37.70
41.60
37.30
37.80
37.80
575,760
Jul 22, 2026
36.80
41.70
36.50
39.25
39.25
402,620
Jul 21, 2026
32.80
37.10
32.30
36.45
36.45
592,680
Jul 20, 2026
33.50
36.25
30.95
30.95
30.95
511,310
Jul 17, 2026
29.10
32.10
27.15
31.10
31.10
586,820
Jul 16, 2026
33.30
33.30
30.10
30.90
30.90
614,560
Jul 15, 2026
36.50
37.90
32.50
34.70
34.70
929,350
Jul 14, 2026
42.10
43.20
35.90
37.40
37.40
455,180
Jul 13, 2026
44.60
46.40
40.09
40.70
40.70
252,840
Jul 10, 2026
47.30
48.90
45.60
46.40
46.40
246,520
Jul 9, 2026
51.50
53.00
47.05
47.40
47.40
452,700
Jul 8, 2026
40.80
47.80
40.70
47.70
47.70
339,000
Jul 7, 2026
41.70
43.00
37.25
41.40
41.40
409,310
Jul 6, 2026
41.00
45.35
40.51
44.30
44.30
230,960
Jul 2, 2026
44.70
46.40
38.65
39.80
39.80
439,970
Jul 1, 2026
48.20
49.49
43.00
43.80
43.80
1,132,130
Jun 30, 2026
56.00
61.10
54.30
60.80
60.80
228,230
Jun 29, 2026
60.00
60.00
49.20
56.10
56.10
342,190
Jun 26, 2026
55.70
59.20
53.70
57.10
57.10
253,060
Jun 25, 2026
68.20
69.55
59.80
60.20
60.20
270,210
Jun 24, 2026
66.50
67.50
59.40
62.80
62.80
298,930
Jun 23, 2026
64.90
77.70
64.00
69.00
69.00
242,530
Jun 22, 2026
88.50
88.50
70.00
76.60
76.60
433,710
Jun 18, 2026
87.80
89.30
81.15
86.20
86.20
215,130
Jun 17, 2026
85.40
92.60
82.40
82.70
82.70
372,950
Jun 16, 2026
73.40
88.60
72.90
85.45
85.45
350,170
Jun 15, 2026
68.20
74.30
68.10
71.60
71.60
233,530
Jun 12, 2026
62.70
69.85
59.80
63.70
63.70
432,870
Jun 11, 2026
55.00
58.90
52.40
58.20
58.20
288,740
Jun 10, 2026
57.80
63.90
57.40
58.00
58.00
292,280
Jun 9, 2026
68.50
70.50
55.20
61.40
61.40
473,410
Jun 8, 2026
66.50
69.00
61.70
66.50
66.50
248,400
Jun 5, 2026
70.00
70.00
57.45
64.00
64.00
292,800
Jun 4, 2026
74.10
78.05
70.50
74.90
74.90
179,160
Jun 3, 2026
93.40
95.50
78.30
78.90
78.90
432,380
Jun 2, 2026
109.30
112.10
91.10
91.80
91.80
251,990
Jun 1, 2026
86.10
105.00
86.10
100.60
100.60
305,760
May 29, 2026
76.80
79.80
68.65
78.50
78.50
211,960
May 28, 2026
76.50
79.80
70.60
75.00
75.00
222,270
May 27, 2026
72.80
73.10
65.10
71.50
71.50
230,100
May 26, 2026
77.10
78.20
72.61
73.70
73.70
144,420
May 22, 2026
78.70
79.30
72.40
73.40
73.40
150,220
May 21, 2026
74.30
77.50
70.50
76.20
76.20
290,610
May 20, 2026
68.50
69.80
63.85
68.00
68.00
142,660
May 19, 2026
64.00
68.00
59.30
65.85
65.85
221,080
May 18, 2026
76.30
76.30
64.20
71.67
71.67
225,250
May 15, 2026
79.50
81.00
75.30
76.80
76.80
161,860
May 14, 2026
83.00
93.00
81.00
87.20
87.20
201,220
May 13, 2026
85.30
85.30
75.60
82.90
82.90
162,930
May 12, 2026
82.80
82.90
67.54
77.80
77.80
260,150
May 11, 2026
84.80
95.70
83.90
88.40
88.40
167,860
May 8, 2026
95.70
104.10
81.40
87.10
87.10
356,570
May 7, 2026
120.20
122.69
107.20
114.40
114.40
190,530
May 6, 2026
119.70
131.50
118.00
131.20
131.20
94,420
May 5, 2026
109.30
115.90
104.10
113.40
113.40
80,470
May 4, 2026
102.05
116.30
102.00
109.40
109.40
115,380
May 1, 2026
90.80
102.55
89.40
98.50
98.50
88,390
Apr 30, 2026
95.80
97.50
86.42
86.90
86.90
87,750
Apr 29, 2026
82.30
92.89
80.60
91.00
91.00
90,100
Apr 28, 2026
75.00
85.30
74.21
78.10
78.10
112,410
Apr 27, 2026
84.90
89.60
77.70
88.40
88.40
87,300
Apr 24, 2026
103.60
103.90
79.63
85.60
85.60
122,700
Apr 23, 2026
105.70
109.50
95.60
97.70
97.70
56,330
Apr 22, 2026
99.10
110.60
98.50
107.10
107.10
105,250
Apr 21, 2026
100.00
104.00
92.40
94.80
94.80
51,570
Apr 20, 2026
96.10
99.50
87.20
98.30
98.30
71,780
Apr 17, 2026
103.60
103.95
96.10
97.30
97.30
71,060
Apr 16, 2026
102.90
106.50
94.35
102.00
102.00
72,190
Apr 15, 2026
102.50
105.10
92.60
100.80
100.80
201,370
Apr 14, 2026
95.00
101.10
91.70
98.60
98.60
338,790
Apr 13, 2026
78.40
92.80
78.20
87.50
87.50
263,290
Apr 10, 2026
63.70
80.30
63.40
75.20
75.20
338,060
Apr 9, 2026
59.70
65.60
52.50
61.90
61.90
474,990
Apr 8, 2026
61.70
63.90
56.20
57.80
57.80
151,350
Apr 7, 2026
47.20
53.20
47.20
53.05
53.05
116,560
Apr 6, 2026
48.60
49.70
46.40
48.10
48.10
82,060
Apr 2, 2026
41.80
49.90
40.00
49.70
49.70
156,370
Apr 1, 2026
46.40
47.70
43.50
45.35
45.35
127,550
Mar 31, 2026
39.70
44.40
39.10
44.30
44.30
225,120
Mar 30, 2026
42.70
42.70
33.45
35.80
35.80
161,840
Mar 27, 2026
46.55
47.50
40.20
42.20
42.20
150,380
Mar 26, 2026
57.50
59.40
48.81
48.90
48.90
145,800
Mar 25, 2026
55.50
60.00
55.10
58.50
58.50
78,150
Mar 24, 2026
52.70
54.60
49.10
53.00
53.00
162,160
Mar 23, 2026
51.10
55.50
49.55
51.40
51.40
329,530
Mar 20, 2026
49.20
52.80
46.20
50.90
50.90
153,200
Mar 19, 2026
49.20
51.00
47.70
50.00
50.00
147,360
Mar 18, 2026
50.20
55.80
49.40
52.60
52.60
107,870
Mar 17, 2026
54.40
55.70
51.15
51.90
51.90
227,060
Mar 16, 2026
56.50
59.50
51.90
57.00
57.00
232,940
Mar 13, 2026
50.80
54.95
48.85
50.70
50.70
142,580
Mar 12, 2026
48.90
52.55
47.70
49.70
49.70
143,900
Mar 11, 2026
48.50
53.15
47.40
52.10
52.10
251,680
Mar 10, 2026
44.20
44.99
42.60
44.00
44.00
108,460
Mar 9, 2026
39.90
43.40
39.15
43.35
43.35
237,360
Mar 6, 2026
41.90
47.50
40.50
41.90
41.90
152,440
Mar 5, 2026
46.70
48.60
42.00
44.00
44.00
148,780
Mar 4, 2026
47.80
51.10
45.60
49.80
49.80
163,370
Mar 3, 2026
44.60
45.00
38.90
43.20
43.20
166,980
Mar 2, 2026
46.40
51.10
45.40
48.20
48.20
212,160
Feb 27, 2026
58.40
58.40
44.50
50.20
50.20
376,810
Feb 26, 2026
81.70
85.00
76.00
80.00
80.00
164,030
Feb 25, 2026
85.50
89.50
80.60
81.70
81.70
136,540
Feb 24, 2026
70.45
83.00
69.80
83.00
83.00
108,610
Feb 23, 2026
64.50
73.60
63.90
69.70
69.70
125,470
Feb 20, 2026
75.10
75.25
59.70
67.70
67.70
226,350
Feb 19, 2026
77.20
82.20
75.00
80.90
80.90
65,950
Feb 18, 2026
71.30
80.70
65.70
78.05
78.05
73,210
Feb 17, 2026
73.80
77.90
68.00
71.40
71.40
71,510
Feb 13, 2026
76.20
86.80
71.20
79.45
79.45
120,650
Feb 12, 2026
76.30
81.80
70.35
79.10
79.10
94,250
Feb 11, 2026
79.20
82.10
67.57
78.30
78.30
97,410
Feb 10, 2026
77.35
81.50
75.90
78.20
78.20
86,740
Feb 9, 2026
70.00
82.70
68.40
81.10
81.10
76,520
Feb 6, 2026
54.00
71.39
53.00
70.40
70.40
130,750
Feb 5, 2026
57.90
60.50
48.95
50.10
50.10
98,520
Feb 4, 2026
72.60
77.20
59.30
61.50
61.50
115,590
Feb 3, 2026
75.70
77.10
64.30
74.40
74.40
151,510
Feb 2, 2026
78.80
81.80
71.61
72.60
72.60
107,070
Jan 30, 2026
90.70
91.10
78.55
79.90
79.90
195,080
Jan 29, 2026
99.70
104.76
84.90
91.70
91.70
154,020
Jan 28, 2026
120.40
120.40
97.91
105.20
105.20
193,880
Jan 27, 2026
100.10
115.25
97.10
109.95
109.95
201,290
Jan 26, 2026
96.80
108.40
90.20
90.60
90.60
283,320
Jan 23, 2026
76.80
86.39
71.10
81.30
81.30
123,190
Jan 22, 2026
89.10
92.30
79.00
79.20
79.20
76,590
Jan 21, 2026
85.05
86.00
71.10
83.10
83.10
137,510
Jan 20, 2026
85.60
89.35
81.40
85.50
85.50
99,530
Jan 16, 2026
90.10
99.90
87.10
96.60
96.60
127,090
Jan 15, 2026
85.00
93.80
84.64
85.70
85.70
212,340
Jan 14, 2026
75.70
82.45
71.30
76.80
76.80
148,160
Jan 13, 2026
75.90
79.98
71.80
73.10
73.10
151,990
Jan 12, 2026
59.90
80.40
58.95
77.30
77.30
409,160
Jan 9, 2026
59.40
64.05
55.30
62.10
62.10
235,560
Jan 8, 2026
58.30
61.80
55.90
57.50
57.50
152,750
Jan 7, 2026
57.70
61.90
55.75
57.70
57.70
140,070
Jan 6, 2026
60.20
60.20
52.80
58.80
58.80
334,980
Jan 5, 2026
66.90
69.15
57.20
57.50
57.50
323,700
Jan 2, 2026
53.40
63.65
52.60
61.30
61.30
293,420
Dec 31, 2025
53.60
53.60
48.70
50.30
50.30
167,880
Dec 30, 2025
54.90
56.60
53.40
53.90
53.90
127,360
Dec 29, 2025
53.50
59.46
53.00
55.30
55.30
107,850
Dec 26, 2025
62.00
62.00
56.50
57.40
57.40
133,480
Dec 24, 2025
4.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
63.50
64.70
60.90
61.50
61.50
63,090
Dec 23, 2025
71.60
74.00
65.20
68.00
63.72
168,870
Dec 22, 2025
76.80
80.40
75.10
76.20
71.40
411,560
Dec 19, 2025
54.80
74.80
54.80
72.90
68.31
328,420
Dec 18, 2025
49.80
52.10
47.80
50.30
47.13
162,850
Dec 17, 2025
53.55
54.10
44.80
45.85
42.96
151,570
Dec 16, 2025
55.90
56.70
50.90
53.60
50.23
120,510
Dec 15, 2025
70.65
71.10
57.70
58.30
54.63
162,110
Dec 12, 2025
84.50
87.10
67.60
69.20
64.84
149,210
Dec 11, 2025
78.20
88.90
74.40
86.50
81.06
167,710
Dec 10, 2025
89.20
91.43
82.80
88.50
82.93
156,400
Dec 9, 2025
80.90
94.60
80.10
93.60
87.71
90,230
Dec 8, 2025
79.90
86.30
72.60
85.00
79.65
163,540
Dec 5, 2025
87.70
89.90
81.80
88.80
83.21
125,190
Dec 4, 2025
72.10
88.90
69.80
84.10
78.81
165,350
Dec 3, 2025
66.20
72.90
61.90
72.60
68.03
83,280
Dec 2, 2025
69.30
78.70
66.61
66.80
62.60
86,300
Dec 1, 2025
58.50
69.10
55.70
68.50
64.19
84,010
Nov 28, 2025
66.00
66.10
60.22
62.00
58.10
71,120
Nov 26, 2025
64.80
67.80
61.80
64.10
60.07
73,490
Nov 25, 2025
58.60
60.80
50.10
59.20
55.47
100,130
Nov 24, 2025
62.00
64.00
58.85
63.30
59.32
59,420
Nov 21, 2025
58.40
61.90
49.60
60.00
56.22
132,010
Nov 20, 2025
79.90
81.05
56.00
56.30
52.76
180,400
Nov 19, 2025
66.60
70.30
62.90
66.00
61.85
77,170
Nov 18, 2025
65.50
71.10
58.50
66.30
62.13
57,120
Nov 17, 2025
67.70
72.60
62.10
66.80
62.60
68,810
Nov 14, 2025
67.90
75.73
63.80
70.70
66.25
104,290
Nov 13, 2025
85.15
85.80
70.50
72.90
68.31
108,040
Nov 12, 2025
101.10
101.99
87.10
87.50
81.99
79,040
Nov 11, 2025
114.00
118.50
92.90
93.80
87.90
168,170
Nov 10, 2025
151.20
151.20
131.90
139.10
130.34
99,650
Nov 7, 2025
132.60
138.30
124.30
135.20
126.69
75,250
Nov 6, 2025
170.00
170.00
135.00
142.60
133.62
91,940
Nov 5, 2025
175.30
175.30
158.50
164.60
154.24
37,590
Nov 4, 2025
182.40
192.00
166.30
168.50
157.89
27,170
Nov 3, 2025
227.10
228.10
201.10
202.50
189.75
28,310
