Skip to main content
CRWG logo

Leverage Shares 2X Long CRWV Daily ETF

CRWGNASDAQLeverage SharesEquity

$8.78Today:- (-)1Y −36.50%

As of Oct 28, 2026 close

Assets (AUM)
$154.90M
Expense ratio
0.77%
Dividend yield
29.69%
Holdings
9
52-week range
$2.42$69.91
Volume (live)
-
Avg. volume (3M)
6.70M

CRWG ETF Historical Prices: Leverage Shares 2X Long CRWV Daily ETF

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

CRWG Historical Price Chart: Trends & Patterns

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

Loading chart...

CRWG 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRWG 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 28, 20267.938.827.428.788.7811.64M
Oct 27, 20267.007.776.707.667.6611.08M
Oct 26, 20265.867.255.716.626.6216.82M
Oct 23, 20266.586.866.376.416.419.90M
Oct 22, 20267.708.066.556.756.7517.10M
Oct 21, 20269.179.217.788.468.4614.98M
Oct 20, 20267.819.167.238.548.5416.01M
Oct 19, 20269.599.597.808.288.2815.57M
Oct 16, 20269.599.767.908.368.3613.16M
Oct 15, 20268.6011.027.9610.9910.9913.52M
Oct 14, 202612.0712.269.369.869.8615.01M
Oct 13, 202613.7414.6813.6114.2814.281.66M
Oct 12, 202615.3315.5414.7215.2215.221.01M
Oct 9, 202616.2816.4215.5715.9315.931.60M
Oct 8, 202617.9817.9815.3715.7515.753.23M
Oct 7, 202619.3919.4718.2218.6418.641.68M
Oct 6, 202618.8220.6818.8220.0620.062.22M
Oct 5, 202619.6919.7418.1618.2918.291.46M
Oct 2, 202619.8020.6018.8019.2119.212.22M
Oct 1, 202618.3418.9217.1318.7918.791.79M
Sep 30, 202618.7019.2817.9118.2118.211.52M
Sep 29, 202617.8219.5817.4317.7317.731.90M
Sep 28, 202617.8718.7216.7517.3517.351.38M
Sep 25, 202619.6919.8818.1218.4418.441.89M
Sep 24, 202619.2019.9917.8419.5619.563.35M
Sep 23, 202619.1519.7018.1418.2718.272.20M
Sep 22, 202617.9619.2017.3318.2018.202.98M
Sep 21, 202616.1718.3615.8717.6717.673.42M
Sep 18, 202615.5316.2015.2316.0716.073.12M
Sep 17, 202616.1616.5614.8615.5315.537.68M
Sep 16, 202617.0817.7016.0716.9716.971.33M
Sep 15, 202616.5917.1715.8315.9815.981.18M
Sep 14, 202616.6618.0716.4316.8116.811.94M
Sep 11, 202620.3720.7419.3219.4719.471.00M
Sep 10, 202619.9420.9419.3819.5819.581.68M
Sep 9, 202624.7425.0522.1422.3022.301.08M
Sep 8, 202621.6526.8121.6424.6624.662.50M
Sep 4, 202618.5020.1518.1420.0120.011.09M
Sep 3, 202616.1818.1415.8018.0318.03961.60K
Sep 2, 202616.2717.1816.0016.5616.56695.89K
Sep 1, 202617.1217.3416.3116.8916.89662.65K
Aug 31, 202617.2718.3617.2018.2718.27384.49K
Aug 28, 202618.3919.5017.5117.9517.95704.51K
Aug 27, 202620.8921.2919.0119.1119.111.40M
Aug 26, 202619.1820.5019.1419.6819.68983.17K
Aug 25, 202619.9020.6319.5419.7019.70599.35K
Aug 24, 202618.4519.3617.5818.8718.87795.49K
Aug 21, 202620.8021.3119.4819.6719.67940.51K
Aug 20, 202620.7122.4220.1220.6020.601.10M
Aug 19, 202622.6322.6820.1421.0921.091.84M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 28, 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 Leverage Shares 2X Long CRWV Daily ETF Historical Prices

What is OHLC data for CRWG?

OHLC stands for Open, High, Low, Close - the four key price points for CRWG 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 CRWG?

The adjusted close price for CRWG 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 CRWG price history go?

CRWG historical price data is available from the ETF's inception on Aug 10, 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 CRWG data?

CRWG 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 CRWG?

Trading volume for CRWG 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.