GraniteShares 2x Long CRW... (CRWL)
26.89
1.82 (7.26%)
At close: Apr 15, 2025, 3:59 PM
26.37
-1.93%
After-hours: Apr 15, 2025, 07:59 PM EDT
GraniteShares 2x Long CRWD Daily ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 26.05 | 26.05 | 26.30 | 26.30 | 24.25 | 24.25 | 25.07 | 25.07 | 0.76% | 97,070 |
| Apr 11, 2025 | 23.29 | 23.29 | 25.04 | 25.04 | 22.78 | 22.78 | 24.88 | 24.88 | 4.63% | 122,392 |
| Apr 10, 2025 | 23.64 | 23.64 | 24.56 | 24.56 | 21.98 | 21.98 | 23.78 | 23.78 | -4.88% | 175,800 |
| Apr 9, 2025 | 18.97 | 18.97 | 25.52 | 25.52 | 18.85 | 18.85 | 25.00 | 25.00 | 32.07% | 474,603 |
| Apr 8, 2025 | 20.98 | 20.98 | 21.91 | 21.91 | 18.20 | 18.20 | 18.93 | 18.93 | 0.75% | 203,324 |
| Apr 7, 2025 | 15.77 | 15.77 | 20.68 | 20.68 | 15.77 | 15.77 | 18.79 | 18.79 | 1.46% | 282,946 |
| Apr 4, 2025 | 19.42 | 19.42 | 20.06 | 20.06 | 17.15 | 17.15 | 18.52 | 18.52 | -15.16% | 248,616 |
| Apr 3, 2025 | 22.49 | 22.49 | 23.55 | 23.55 | 21.12 | 21.12 | 21.83 | 21.83 | -12.92% | 133,100 |
| Apr 2, 2025 | 22.97 | 22.97 | 25.67 | 25.67 | 22.63 | 22.63 | 25.07 | 25.07 | 4.85% | 132,214 |
| Apr 1, 2025 | 23.41 | 23.41 | 23.91 | 23.91 | 22.50 | 22.50 | 23.91 | 23.91 | 5.94% | 109,960 |
| Mar 31, 2025 | 21.59 | 21.59 | 22.66 | 22.66 | 20.75 | 20.75 | 22.57 | 22.57 | -2.67% | 90,037 |
| Mar 28, 2025 | 24.25 | 24.25 | 24.41 | 24.41 | 22.73 | 22.73 | 23.19 | 23.19 | -5.50% | 136,747 |
| Mar 27, 2025 | 24.78 | 24.78 | 25.13 | 25.13 | 23.74 | 23.74 | 24.54 | 24.54 | -2.62% | 44,972 |
| Mar 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 25.04 | 25.04 | 25.20 | 25.20 | -7.11% | 104,800 |
| Mar 25, 2025 | 26.31 | 26.31 | 28.10 | 28.10 | 26.17 | 26.17 | 27.13 | 27.13 | 6.64% | 237,600 |
| Mar 24, 2025 | 25.04 | 25.04 | 25.55 | 25.55 | 24.07 | 24.07 | 25.44 | 25.44 | 5.96% | 168,100 |
| Mar 21, 2025 | 23.54 | 23.54 | 25.38 | 25.38 | 22.80 | 22.80 | 24.01 | 24.01 | -3.96% | 139,401 |
| Mar 20, 2025 | 25.26 | 25.26 | 26.16 | 26.16 | 24.38 | 24.38 | 25.00 | 25.00 | -3.44% | 123,348 |
| Mar 19, 2025 | 24.67 | 24.67 | 26.69 | 26.69 | 24.24 | 24.24 | 25.89 | 25.89 | 6.54% | 173,121 |
| Mar 18, 2025 | 24.12 | 24.12 | 24.86 | 24.86 | 23.53 | 23.53 | 24.30 | 24.30 | -1.02% | 132,382 |
| Mar 17, 2025 | 23.12 | 23.12 | 25.30 | 25.30 | 23.11 | 23.11 | 24.55 | 24.55 | 6.55% | 199,018 |
| Mar 14, 2025 | 21.39 | 21.39 | 23.16 | 23.16 | 21.35 | 21.35 | 23.04 | 23.04 | 12.23% | 133,449 |
| Mar 13, 2025 | 22.33 | 22.33 | 22.36 | 22.36 | 20.27 | 20.27 | 20.53 | 20.53 | -8.10% | 188,910 |
| Mar 12, 2025 | 22.10 | 22.10 | 22.43 | 22.43 | 21.19 | 21.19 | 22.34 | 22.34 | 10.32% | 278,840 |
| Mar 11, 2025 | 18.02 | 18.02 | 21.29 | 21.29 | 17.83 | 17.83 | 20.25 | 20.25 | 13.57% | 346,969 |
| Mar 10, 2025 | 19.48 | 19.48 | 19.69 | 19.69 | 17.26 | 17.26 | 17.83 | 17.83 | -14.73% | 177,047 |
| Mar 7, 2025 | 22.47 | 22.47 | 22.66 | 22.66 | 18.99 | 18.99 | 20.91 | 20.91 | -8.25% | 262,575 |
| Mar 6, 2025 | 24.32 | 24.32 | 26.09 | 26.09 | 22.59 | 22.59 | 22.79 | 22.79 | -9.71% | 279,409 |
| Mar 5, 2025 | 24.79 | 24.79 | 25.52 | 25.52 | 22.00 | 22.00 | 25.24 | 25.24 | -13.00% | 617,509 |
| Mar 4, 2025 | 27.00 | 27.00 | 29.86 | 29.86 | 26.34 | 26.34 | 29.01 | 29.01 | 3.76% | 491,125 |
| Mar 3, 2025 | 30.23 | 30.23 | 31.15 | 31.15 | 27.28 | 27.28 | 27.96 | 27.96 | -3.52% | 239,600 |
| Feb 28, 2025 | 27.31 | 27.31 | 29.04 | 29.04 | 27.23 | 27.23 | 28.98 | 28.98 | 4.70% | 128,752 |
| Feb 27, 2025 | 30.80 | 30.80 | 31.61 | 31.61 | 27.63 | 27.63 | 27.68 | 27.68 | -7.33% | 190,797 |
| Feb 26, 2025 | 28.39 | 28.39 | 30.84 | 30.84 | 27.99 | 27.99 | 29.87 | 29.87 | 8.15% | 163,900 |
| Feb 25, 2025 | 28.71 | 28.71 | 28.97 | 28.97 | 26.16 | 26.16 | 27.62 | 27.62 | -6.21% | 117,229 |
| Feb 24, 2025 | 31.38 | 31.38 | 31.59 | 31.59 | 28.02 | 28.02 | 29.45 | 29.45 | -7.39% | 139,000 |
| Feb 21, 2025 | 35.32 | 35.32 | 36.23 | 36.23 | 31.59 | 31.59 | 31.80 | 31.80 | -13.70% | 158,300 |
| Feb 20, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 33.80 | 33.80 | 36.85 | 36.85 | -6.16% | 272,383 |
| Feb 19, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 38.41 | 38.41 | 39.27 | 39.27 | -2.36% | 135,200 |
| Feb 18, 2025 | 39.75 | 39.75 | 40.26 | 40.26 | 38.61 | 38.61 | 40.22 | 40.22 | 1.57% | 132,395 |
| Feb 14, 2025 | 39.34 | 39.34 | 39.87 | 39.87 | 38.09 | 38.09 | 39.60 | 39.60 | -1.00% | 134,164 |
| Feb 13, 2025 | 37.02 | 37.02 | 40.08 | 40.08 | 36.40 | 36.40 | 40.00 | 40.00 | 8.49% | 158,100 |
| Feb 12, 2025 | 35.52 | 35.52 | 37.27 | 37.27 | 35.30 | 35.30 | 36.87 | 36.87 | 1.24% | 108,318 |
| Feb 11, 2025 | 35.69 | 35.69 | 36.86 | 36.86 | 35.14 | 35.14 | 36.42 | 36.42 | 1.36% | 109,396 |
| Feb 10, 2025 | 35.25 | 35.25 | 36.34 | 36.34 | 35.19 | 35.19 | 35.93 | 35.93 | 3.40% | 133,156 |
| Feb 7, 2025 | 35.11 | 35.11 | 36.27 | 36.27 | 34.41 | 34.41 | 34.75 | 34.75 | 0.61% | 104,727 |
| Feb 6, 2025 | 33.90 | 33.90 | 34.70 | 34.70 | 33.63 | 33.63 | 34.54 | 34.54 | 2.34% | 100,300 |
| Feb 5, 2025 | 32.70 | 32.70 | 34.39 | 34.39 | 32.13 | 32.13 | 33.75 | 33.75 | 3.72% | 147,110 |
| Feb 4, 2025 | 30.84 | 30.84 | 32.70 | 32.70 | 30.84 | 30.84 | 32.54 | 32.54 | 4.76% | 76,400 |
| Feb 3, 2025 | 29.24 | 29.24 | 31.39 | 31.39 | 28.89 | 28.89 | 31.06 | 31.06 | -0.32% | 137,600 |