Skip to main content
CRCD logo

T-REX 2X Inverse CRCL Daily Target ETF

CRCDBATSTuttle Capital ManagementEquity

$2.12Today:- (-)1Y −91.10%

As of Oct 16, 2026 close

Assets (AUM)
$7.52M
Expense ratio
1.50%
Dividend yield
-
Holdings
6
52-week range
$1.52$73.12
Volume (live)
-
Avg. volume (3M)
4.82M

CRCD ETF Historical Prices: T-REX 2X Inverse CRCL Daily Target ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CRCD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CRCD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRCD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.962.191.892.122.124.06M
Oct 15, 20262.622.631.871.921.927.62M
Oct 14, 20262.212.422.132.362.365.51M
Oct 13, 20262.222.242.082.112.111.97M
Oct 12, 20262.132.212.052.132.132.48M
Oct 9, 20262.222.311.952.102.10386.10K
Oct 8, 20262.392.432.282.322.322.69M
Oct 7, 20262.332.382.292.312.312.05M
Oct 6, 20262.162.192.022.152.152.08M
Oct 5, 20262.192.262.072.202.202.08M
Oct 2, 20262.082.371.942.312.312.75M
Oct 1, 20262.292.322.142.232.233.26M
Sep 30, 20262.072.272.022.262.262.87M
Sep 29, 20262.002.211.992.192.192.06M
Sep 28, 20262.022.131.972.082.083.35M
Sep 25, 20261.812.001.811.951.954.18M
Sep 24, 20261.851.901.701.801.804.64M
Sep 23, 20261.791.851.641.841.845.31M
Sep 22, 20261.661.791.641.751.754.08M
Sep 21, 20261.611.801.521.751.755.46M
Sep 18, 20262.082.081.811.851.8510.73M
Sep 17, 20262.332.422.152.202.204.54M
Sep 16, 20262.232.602.212.492.498.31M
Sep 15, 20261.972.251.952.192.197.34M
Sep 14, 20262.042.041.781.791.795.76M
Sep 11, 20262.052.121.862.102.106.35M
Sep 10, 20262.132.152.002.122.124.88M
Sep 9, 20261.772.001.761.991.993.93M
Sep 8, 20261.751.891.731.881.887.74M
Sep 4, 20261.821.851.661.681.689.25M
Sep 3, 20262.262.281.651.661.6611.01M
Sep 2, 20262.482.602.402.462.462.49M
Sep 1, 20262.312.472.242.412.414.74M
Aug 31, 20262.642.692.092.152.155.31M
Aug 28, 20262.372.662.332.652.653.69M
Aug 27, 20262.432.532.202.312.313.75M
Aug 26, 20262.542.692.392.562.562.87M
Aug 25, 20262.872.912.352.442.444.72M
Aug 24, 20262.572.762.422.702.703.74M
Aug 21, 20262.722.802.342.692.695.88M
Aug 20, 20263.103.352.873.013.013.43M
Aug 19, 20264.014.013.143.443.444.41M
Aug 18, 20264.174.284.004.254.25754.27K
Aug 17, 20264.354.403.833.963.961.08M
Aug 14, 20264.044.354.024.324.32911.24K
Aug 13, 20264.544.583.893.933.931.70M
Aug 12, 20264.334.724.314.424.42858.74K
Aug 11, 20264.824.964.144.464.461.84M
Aug 10, 20265.035.465.035.065.06525.94K
Aug 7, 20265.325.394.835.135.13706.67K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About T-REX 2X Inverse CRCL Daily Target ETF Historical Prices

What is OHLC data for CRCD?

OHLC stands for Open, High, Low, Close - the four key price points for CRCD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CRCD?

The adjusted close price for CRCD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CRCD price history go?

CRCD historical price data is available from the ETF's inception on Sep 25, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CRCD data?

CRCD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CRCD?

Trading volume for CRCD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.