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
$82.60 USD -2.32 (-2.7%)
Close on Nov 4, 2026
- Day range
- $80.00 – $90.93 USDNov 4, 2026
- Volume
- 102,706 sharesNov 4, 2026
- 52-week range
- $15.25 – $122.00 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $12.72M USDMedian day 103,853 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:CRWL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $82.60 | -2.317 | -2.7% | $84.36 | $90.93 | $80.00 | 102,706 | |
| $84.92 | +1.66 | +2.0% | $83.98 | $89.52 | $83.20 | 61,537 | |
| $83.26 | -5.98 | -6.7% | $92.20 | $92.20 | $82.37 | 104,905 | |
| $89.24 | -8.55 | -8.7% | $97.00 | $98.81 | $85.69 | 134,898 | |
| $97.79 | -3.779 | -3.7% | $91.84 | $103.01 | $89.71 | 124,848 | |
| $101.57 | -1.521 | -1.5% | $104.51 | $105.23 | $99.69 | 94,110 | |
| $103.09 | +4.648 | +4.7% | $98.80 | $105.50 | $98.69 | 74,402 | |
| $98.44 | +3.061 | +3.2% | $96.00 | $100.10 | $93.00 | 115,639 | |
| $95.38 | +13.37 | +16.3% | $84.51 | $95.55 | $80.45 | 147,200 | |
| $82.01 | -0.90 | -1.1% | $85.10 | $87.59 | $80.01 | 116,200 | |
| $82.91 | +7.862 | +10.5% | $77.94 | $85.08 | $76.02 | 167,900 | |
| $75.05 | -0.602 | -0.8% | $73.88 | $76.24 | $71.10 | 50,800 | |
| $75.65 | +0.71 | +0.9% | $79.39 | $79.39 | $74.96 | 90,700 | |
| $74.94 | -12.81 | -14.6% | $88.50 | $89.54 | $73.50 | 176,400 | |
| $87.76 | -3.132 | -3.4% | $86.38 | $89.15 | $84.43 | 109,700 | |
| $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 |
- 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.