Stock listing
NASDAQ:CRWL GraniteShares 2x Long CRWD Daily ETF Stock
Follow GraniteShares 2x Long CRWD Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:CRWL
$75.05 USD -0.60 (-0.8%)
Close on Oct 20, 2026
- Day range
- $71.15 – $76.24 USDOct 20, 2026
- Volume
- 49,893 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:CRWL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.05 | -0.601 | -0.8% | $73.88 | $76.24 | $71.15 | 49,893 | |
| $75.65 | +0.71 | +0.9% | $79.39 | $79.39 | $74.96 | 90,527 | |
| $74.94 | -12.81 | -14.6% | $88.50 | $89.54 | $73.59 | 176,170 | |
| $87.75 | -3.132 | -3.4% | $86.38 | $89.15 | $84.43 | 109,091 | |
| $90.89 | -9.36 | -9.3% | $94.57 | $96.41 | $90.61 | 98,600 | |
| $100.25 | -1.562 | -1.5% | $99.41 | $105.70 | $99.00 | 61,000 | |
| $101.81 | -9.551 | -8.6% | $112.87 | $113.00 | $100.69 | 99,700 | |
| $111.36 | +9.003 | +8.8% | $106.54 | $111.77 | $101.90 | 101,300 | |
| $102.36 | -2.153 | -2.1% | $103.67 | $110.00 | $101.82 | 132,600 | |
| $104.51 | -11.37 | -9.8% | $113.43 | $113.43 | $103.47 | 158,000 | |
| $115.88 | +5.06 | +4.6% | $115.00 | $122.00 | $113.68 | 169,200 | |
| $110.82 | +2.45 | +2.3% | $109.62 | $111.96 | $107.97 | 68,000 | |
| $108.37 | +2.79 | +2.6% | $108.57 | $110.99 | $106.79 | 56,600 | |
| $105.58 | +0.806 | +0.8% | $102.99 | $108.65 | $100.49 | 49,700 | |
| $104.77 | +1.793 | +1.7% | $103.90 | $107.78 | $102.37 | 63,800 | |
| $102.98 | +2.691 | +2.7% | $99.34 | $103.23 | $97.74 | 67,400 | |
| $100.29 | +4.95 | +5.2% | $92.38 | $101.49 | $91.33 | 105,300 | |
| $95.34 | -5.789 | -5.7% | $101.13 | $101.13 | $94.74 | 84,800 | |
| $101.13 | -2.18 | -2.1% | $101.97 | $104.53 | $100.15 | 84,800 | |
| $103.31 | +8.989 | +9.5% | $95.34 | $103.80 | $93.71 | 179,200 | |
| $94.32 | +0.779 | +0.8% | $93.00 | $94.88 | $90.39 | 77,500 | |
| $93.54 | +8.101 | +9.5% | $81.14 | $94.71 | $80.36 | 138,200 | |
| $85.44 | -6.306 | -6.9% | $91.45 | $91.45 | $83.44 | 204,300 | |
| $91.75 | +3.326 | +3.8% | $84.20 | $94.87 | $82.40 | 138,000 | |
| $88.42 | -0.50 | -0.6% | $85.13 | $91.16 | $84.57 | 259,500 | |
| $88.92 | +4.551 | +5.4% | $82.04 | $90.26 | $81.66 | 683,900 | |
| $84.37 | +18.31 | +27.7% | $73.50 | $86.79 | $72.29 | 1,003,000 | |
| $66.06 | -1.212 | -1.8% | $66.66 | $70.24 | $64.51 | 75,500 | |
| $67.27 | +0.556 | +0.8% | $65.97 | $71.04 | $64.87 | 81,800 | |
| $66.72 | -1.402 | -2.1% | $68.74 | $70.04 | $66.29 | 35,500 | |
| $68.12 | -2.141 | -3.0% | $68.55 | $69.00 | $65.25 | 86,500 | |
| $70.26 | -1.306 | -1.8% | $70.40 | $73.60 | $69.57 | 85,900 | |
| $71.57 | +7.037 | +10.9% | $67.41 | $71.97 | $64.60 | 203,900 | |
| $64.53 | -7.871 | -10.9% | $72.25 | $72.25 | $62.57 | 324,600 | |
| $72.40 | -11.27 | -13.5% | $81.31 | $83.73 | $70.59 | 331,700 | |
| $83.67 | +8.628 | +11.5% | $77.63 | $85.74 | $76.76 | 351,300 | |
| $75.04 | -7.00 | -8.5% | $81.48 | $81.71 | $69.29 | 380,600 | |
| $82.04 | +23.37 | +39.8% | $70.00 | $82.64 | $69.01 | 484,100 | |
| $58.67 | +2.621 | +4.7% | $54.00 | $59.53 | $53.50 | 357,500 | |
| $56.05 | -3.265 | -5.5% | $60.12 | $61.36 | $54.18 | 148,200 | |
| $59.31 | -0.956 | -1.6% | $59.49 | $62.32 | $58.20 | 66,700 | |
| $60.27 | +1.091 | +1.8% | $59.98 | $60.87 | $57.02 | 242,600 | |
| $59.18 | -7.451 | -11.2% | $64.07 | $66.21 | $59.01 | 102,800 | |
| $66.63 | -8.042 | -10.8% | $74.64 | $74.64 | $63.90 | 106,500 | |
| $74.67 | -0.698 | -0.9% | $75.20 | $76.50 | $72.00 | 37,300 | |
| $75.37 | -2.257 | -2.9% | $77.95 | $78.67 | $74.93 | 79,700 | |
| $77.63 | -6.387 | -7.6% | $84.41 | $85.16 | $77.19 | 71,500 | |
| $84.01 | +2.84 | +3.5% | $83.28 | $84.88 | $80.32 | 87,400 | |
| $81.17 | -0.313 | -0.4% | $80.30 | $83.23 | $79.00 | 53,000 | |
| $81.49 | -2.623 | -3.1% | $83.31 | $83.97 | $79.65 | 57,500 | |
| $84.11 | +7.794 | +10.2% | $76.15 | $85.17 | $76.15 | 138,500 | |
| $76.32 | +4.688 | +6.5% | $76.15 | $77.74 | $72.75 | 60,000 | |
| $71.63 | -1.836 | -2.5% | $68.52 | $71.63 | $67.35 | 45,200 | |
| $73.46 | -0.861 | -1.2% | $75.90 | $80.31 | $73.23 | 106,600 | |
| $74.33 | +5.801 | +8.5% | $70.28 | $75.25 | $69.47 | 123,200 | |
| $68.52 | +7.339 | +12.0% | $63.06 | $69.17 | $62.62 | 116,500 | |
| $61.19 | +3.481 | +6.0% | $58.94 | $61.51 | $56.70 | 84,100 | |
| $57.70 | +3.62 | +6.7% | $54.68 | $57.79 | $53.41 | 98,800 | |
| $54.08 | -1.654 | -3.0% | $56.36 | $58.24 | $53.04 | 45,000 | |
| $55.74 | +1.168 | +2.1% | $55.43 | $57.16 | $51.11 | 71,700 | |
| $54.57 | -2.02 | -3.6% | $59.64 | $59.70 | $54.52 | 73,800 | |
| $56.59 | -0.54 | -0.9% | $57.98 | $58.32 | $55.78 | 35,500 | |
| $57.13 | -3.214 | -5.3% | $61.14 | $61.14 | $55.85 | 58,800 | |
| $60.34 | -1.777 | -2.9% | $63.13 | $63.28 | $58.14 | 81,600 | |
| $62.12 | -4.78 | -7.1% | $67.27 | $67.36 | $61.00 | 101,080 | |
| $66.90 | -3.288 | -4.7% | $69.90 | $73.21 | $66.29 | 51,856 |
- Ticker
- NASDAQ:CRWL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long CRWD Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Long CRWD Daily ETF.