Skip to main content

Corgi CRWV 2x Daily ETF

CRWXBATSCorgiEquity

$9.08Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$2.61M
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$10.19$39.84
Volume (live)
-
Avg. volume (3M)
54.26K

CRWX ETF Historical Prices: Corgi CRWV 2x 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.

CRWX Historical Price Chart: Trends & Patterns

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

Loading chart...

CRWX 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 · Daily73 records
Showing 1-50 of 73
Scroll for more columns
CRWX 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, 202610.6510.658.629.089.08294.53K
Oct 15, 20269.9911.998.6411.9911.99278.51K
Oct 14, 202612.5212.5210.1910.7810.78470.07K
Oct 13, 202616.0016.0014.8015.4815.4832.50K
Oct 12, 202617.2417.2416.0916.5516.559.54K
Oct 9, 202617.2917.5917.0017.2417.2414.69K
Oct 8, 202619.0019.0016.6517.1217.1273.34K
Oct 7, 202620.4220.9619.7720.2720.2735.87K
Oct 6, 202620.5322.5020.5321.7421.7448.01K
Oct 5, 202620.1520.3119.7019.7019.7029.77K
Oct 2, 202621.7822.0620.4720.8620.8610.67K
Oct 1, 202619.0120.4318.7420.3920.3911.16K
Sep 30, 202619.6920.3019.6919.7619.762.17K
Sep 29, 202619.1021.2518.9819.2619.2622.20K
Sep 28, 202618.8319.4618.2918.9718.9710.44K
Sep 25, 202621.5121.5119.7820.0020.0023.91K
Sep 24, 202621.0021.6419.4821.1821.1832.98K
Sep 23, 202620.2821.3819.7919.9119.9168.14K
Sep 22, 202619.8420.7019.2319.7119.7212.10K
Sep 21, 202617.4019.8817.3019.0819.0841.63K
Sep 18, 202617.1717.3816.7417.3117.3184.30K
Sep 17, 202617.5717.8716.1016.7916.7976.35K
Sep 16, 202618.5019.1918.0718.4018.407.86K
Sep 15, 202618.3818.5717.2017.2817.2841.19K
Sep 14, 202618.0019.4818.0018.2618.2617.16K
Sep 11, 202622.2122.2120.7420.9820.9829.23K
Sep 10, 202621.7922.2521.1521.3121.3119.72K
Sep 9, 202626.1927.2424.0724.1024.1033.87K
Sep 8, 202624.7928.8124.1726.7826.7850.27K
Sep 4, 202620.1121.8520.0321.8221.8221.66K
Sep 3, 202617.5519.5317.5519.5119.5118.55K
Sep 2, 202617.7818.6417.3818.0218.0217.73K
Sep 1, 202618.0418.5517.9018.2718.2711.58K
Aug 31, 202619.0119.7318.6119.6719.677.00K
Aug 28, 202619.6720.3319.1019.4419.4432.74K
Aug 27, 202622.0723.0320.6920.8020.8030.00K
Aug 26, 202621.3521.8121.3521.3921.392.23K
Aug 25, 202621.3022.0921.1921.3521.357.75K
Aug 24, 202619.8921.3419.2321.1621.1624.44K
Aug 21, 202622.8923.1521.3221.3621.369.45K
Aug 20, 202623.7223.9321.8122.3322.3311.36K
Aug 19, 202624.3624.3622.0822.6922.6917.86K
Aug 18, 202627.9028.4124.1624.1624.1624.52K
Aug 17, 202630.5033.7930.1931.7931.7954.24K
Aug 14, 202632.4334.0230.2131.0931.0921.52K
Aug 13, 202632.7439.8431.4631.4631.4668.98K
Aug 12, 202632.4633.5031.8432.9832.9824.02K
Aug 11, 202624.9925.2222.4523.4523.4518.89K
Aug 10, 202623.7124.6222.8422.8422.8428.85K
Aug 7, 202623.6924.1021.6724.0824.0826.68K
Show:
of 73

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 Corgi CRWV 2x Daily ETF Historical Prices

What is OHLC data for CRWX?

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

The adjusted close price for CRWX 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 CRWX price history go?

CRWX historical price data is available from the ETF's inception on Jul 6, 2026. 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 CRWX data?

CRWX 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 CRWX?

Trading volume for CRWX 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.