Stock listing
CBOE:CRD Corgi CRDO 2x Daily ETF Stock
Follow Corgi CRDO 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:CRD
$7.07 USD -1.49 (-17.4%)
Close on Oct 30, 2026
- Day range
- $6.50 – $7.93 USDOct 30, 2026
- Volume
- 17,010 sharesOct 30, 2026
- Traded on an average day
- $193,985 USDMedian day 11,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:CRD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.07 | -1.49 | -17.4% | $7.925 | $7.925 | $6.50 | 17,010 | |
| $8.56 | -0.92 | -9.7% | $8.66 | $8.925 | $8.281 | 13,131 | |
| $9.48 | +0.67 | +7.6% | $9.073 | $9.486 | $8.923 | 14,285 | |
| $8.81 | +1.50 | +20.5% | $7.765 | $8.81 | $7.765 | 18,183 | |
| $7.31 | +0.42 | +6.1% | $7.08 | $7.751 | $6.82 | 22,150 | |
| $6.89 | -1.66 | -19.4% | $7.80 | $7.80 | $6.70 | 45,000 | |
| $8.55 | -2.33 | -21.4% | $9.71 | $9.85 | $8.53 | 10,900 | |
| $10.88 | +1.13 | +11.6% | $10.54 | $11.20 | $10.54 | 6,900 | |
| $9.75 | -0.09 | -0.9% | $9.00 | $10.13 | $8.66 | 7,000 | |
| $9.84 | +0.33 | +3.5% | $10.09 | $10.73 | $9.50 | 6,500 | |
| $9.51 | -0.98 | -9.3% | $10.00 | $10.35 | $9.51 | 8,300 | |
| $10.49 | -0.18 | -1.7% | $9.23 | $10.60 | $9.23 | 14,200 | |
| $10.67 | -2.45 | -18.7% | $12.12 | $12.14 | $10.67 | 15,000 | |
| $13.12 | -0.40 | -3.0% | $11.70 | $13.23 | $11.65 | 11,600 | |
| $13.52 | -2.27 | -14.4% | $15.35 | $15.35 | $13.52 | 8,300 | |
| $15.79 | +0.79 | +5.3% | $15.51 | $15.83 | $14.73 | 11,400 | |
| $15.00 | -1.40 | -8.5% | $15.55 | $16.50 | $14.58 | 11,100 | |
| $16.40 | -0.055 | -0.3% | $15.58 | $16.40 | $15.04 | 8,600 | |
| $16.46 | +1.095 | +7.1% | $16.00 | $17.11 | $16.00 | 29,387 | |
| $15.36 | -0.86 | -5.3% | $15.66 | $15.66 | $14.60 | 20,338 | |
| $16.22 | +1.18 | +7.8% | $15.50 | $17.66 | $15.36 | 14,500 | |
| $15.04 | +2.02 | +15.5% | $13.25 | $15.04 | $13.25 | 37,700 | |
| $13.02 | +0.37 | +2.9% | $12.61 | $13.02 | $12.00 | 8,400 | |
| $12.65 | -0.14 | -1.1% | $12.55 | $13.51 | $12.26 | 10,000 | |
| $12.79 | -2.63 | -17.1% | $15.42 | $15.42 | $12.23 | 27,700 | |
| $15.42 | +2.08 | +15.6% | $14.34 | $15.86 | $13.79 | 66,100 | |
| $13.34 | +0.29 | +2.2% | $12.38 | $13.36 | $12.38 | 15,400 | |
| $13.05 | +0.20 | +1.6% | $13.29 | $13.29 | $12.49 | 11,400 | |
| $12.85 | +0.54 | +4.4% | $12.30 | $13.00 | $11.62 | 36,052 | |
| $12.31 | +1.491 | +13.8% | $11.59 | $12.34 | $10.93 | 36,607 | |
| $10.82 | +0.819 | +8.2% | $10.55 | $10.82 | $10.39 | 22,734 | |
| $10.00 | +0.83 | +9.1% | $9.90 | $10.00 | $9.41 | 25,826 | |
| $9.17 | +1.15 | +14.3% | $8.48 | $9.52 | $8.48 | 31,400 | |
| $8.02 | 0.00 | 0.0% | $8.10 | $8.26 | $8.01 | 6,300 | |
| $8.02 | -1.39 | -14.8% | $9.00 | $9.00 | $7.95 | 30,600 | |
| $9.41 | +0.19 | +2.1% | $9.46 | $9.65 | $9.31 | 18,400 | |
| $9.22 | -0.82 | -8.2% | $9.60 | $9.66 | $9.10 | 14,600 | |
| $10.04 | -0.02 | -0.2% | $10.19 | $10.69 | $9.96 | 18,700 | |
| $10.06 | -0.34 | -3.3% | $10.00 | $11.30 | $10.00 | 46,521 | |
| $10.40 | +0.54 | +5.5% | $9.60 | $10.58 | $9.29 | 74,100 | |
| $9.86 | -0.065 | -0.7% | $10.50 | $10.80 | $9.84 | 78,200 | |
| $9.925 | -6.585 | -39.9% | $13.21 | $13.21 | $9.51 | 106,908 | |
| $16.51 | -3.062 | -15.6% | $18.03 | $18.21 | $16.39 | 13,326 | |
| $19.57 | -1.308 | -6.3% | $20.80 | $20.80 | $19.57 | 386 | |
| $20.88 | -1.23 | -5.6% | $20.75 | $20.88 | $20.75 | 200 | |
| $22.11 | +2.38 | +12.1% | $22.30 | $22.30 | $21.30 | 4,400 | |
| $19.73 | -0.04 | -0.2% | $19.73 | $19.73 | $19.73 | 400 | |
| $19.77 | +0.54 | +2.8% | $19.61 | $19.77 | $19.61 | 800 | |
| $19.23 | -1.42 | -6.9% | $18.03 | $19.23 | $18.03 | 1,600 | |
| $20.65 | -0.02 | -0.1% | $20.70 | $20.73 | $19.80 | 1,900 | |
| $20.67 | -0.66 | -3.1% | $20.62 | $20.67 | $20.36 | 900 | |
| $21.33 | -2.15 | -9.2% | $24.54 | $24.54 | $20.51 | 3,400 | |
| $23.48 | -8.53 | -26.6% | $23.05 | $23.62 | $23.05 | 800 | |
| $32.01 | +4.85 | +17.9% | $31.65 | $32.09 | $31.54 | 800 | |
| $27.16 | -1.09 | -3.9% | $26.09 | $27.16 | $26.09 | 3,400 | |
| $28.25 | -0.72 | -2.5% | $31.34 | $31.34 | $28.25 | 2,100 | |
| $28.97 | +4.184 | +16.9% | $27.82 | $30.63 | $27.70 | 4,600 | |
| $24.79 | +1.267 | +5.4% | $23.95 | $24.79 | $23.95 | 2,585 | |
| $23.52 | -1.781 | -7.0% | $25.30 | $25.50 | $23.52 | 1,208 | |
| $25.30 | +3.21 | +14.5% | $24.48 | $25.30 | $24.48 | 1,300 | |
| $22.09 | +1.16 | +5.5% | $20.60 | $22.69 | $20.60 | 3,600 | |
| $20.93 | -2.57 | -10.9% | $23.44 | $23.44 | $20.93 | 2,100 | |
| $23.50 | +3.73 | +18.9% | $21.21 | $23.98 | $21.21 | 4,600 | |
| $19.77 | +1.68 | +9.3% | $18.02 | $19.77 | $17.82 | 400 | |
| $18.09 | +1.23 | +7.3% | $17.04 | $18.19 | $17.04 | 600 | |
| $16.86 | +3.42 | +25.4% | $16.17 | $16.86 | $16.17 | 800 |
- Ticker
- CBOE:CRD
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi CRDO 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi CRDO 2x Daily ETF.