GraniteShares 2x Long CRWD Daily ETF

CRWL
🏛️ usa →
35.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.75 33.75 33.75 33.75 6.0K
09:35 33.87 33.87 33.87 33.87 0.2K
09:37 33.76 33.76 33.52 33.52 0.4K
09:38 33.73 33.80 33.70 33.70 2.8K
09:39 33.62 33.63 33.62 33.63 0.4K
09:41 33.84 33.84 33.84 33.84 0.8K
09:45 33.83 33.83 33.83 33.83 1.7K
09:49 34.28 34.28 34.19 34.23 3.2K
09:50 34.18 34.27 34.18 34.27 0.6K
09:53 34.29 34.29 34.29 34.29 0.6K
09:56 34.28 34.28 34.28 34.28 1.2K
09:57 34.60 34.60 34.60 34.60 3.1K
09:58 34.55 34.60 34.55 34.60 1.5K
09:59 34.63 34.63 34.63 34.63 0.4K
10:00 34.95 35.00 34.73 34.74 6.1K
10:01 34.80 34.80 34.54 34.54 0.9K
10:03 34.71 34.71 34.71 34.71 1.1K
10:04 34.72 34.72 34.72 34.72 0.1K
10:05 34.82 34.82 34.82 34.81 0.2K
10:06 34.65 34.65 34.65 34.65 3.0K
10:07 34.48 34.48 34.48 34.48 1.1K
10:16 34.57 34.70 34.57 34.70 0.8K
10:17 34.76 34.76 34.76 34.76 1.0K
10:19 34.77 34.77 34.75 34.75 0.4K
10:24 34.83 34.87 34.78 34.78 1.3K
10:26 34.66 34.66 34.66 34.66 0.4K
10:27 34.63 34.63 34.63 34.63 0.3K
10:28 34.39 34.39 34.39 34.39 0.5K
10:29 34.44 34.44 34.44 34.44 0.2K
10:30 34.44 34.56 34.44 34.56 0.9K
10:31 34.48 34.48 34.48 34.48 0.4K
10:34 34.37 34.37 34.37 34.37 0.5K
10:35 34.61 34.61 34.61 34.61 0.4K
10:36 34.82 34.83 34.82 34.83 2.2K
10:37 34.94 34.94 34.94 34.94 1.8K
10:38 35.05 35.05 35.05 35.05 0.8K
10:40 35.31 35.31 35.31 35.31 1.4K
10:41 35.37 35.37 35.37 35.37 0.7K
10:42 35.33 35.33 35.33 35.33 0.2K
10:43 35.31 35.32 35.30 35.32 2.7K
10:44 35.16 35.16 35.12 35.12 0.8K
10:45 34.95 34.95 34.95 34.95 0.3K
10:46 34.94 34.94 34.94 34.94 3.6K
10:48 34.71 34.71 34.71 34.71 1.0K
10:52 34.48 34.48 34.48 34.48 0.1K
10:54 34.40 34.45 34.40 34.45 0.6K
10:58 34.55 34.55 34.55 34.55 0.7K
10:59 34.41 34.52 34.41 34.52 0.3K
11:00 34.52 34.52 34.52 34.52 1.7K
11:02 34.52 34.52 34.52 34.52 0.1K
11:05 34.53 34.53 34.53 34.53 0.3K
11:06 34.57 34.63 34.57 34.63 1.2K
11:07 34.72 34.72 34.72 34.72 0.3K
11:08 34.79 34.79 34.79 34.79 0.9K
11:09 34.80 34.80 34.80 34.80 0.6K
11:10 34.70 34.70 34.70 34.70 0.4K
11:15 34.62 34.62 34.62 34.62 0.2K
11:16 34.63 34.63 34.63 34.63 0.7K
11:18 34.71 34.71 34.71 34.71 0.4K
11:19 34.76 34.76 34.76 34.76 0.2K
11:22 34.65 34.65 34.65 34.65 4.5K
11:23 34.65 34.65 34.65 34.65 1.5K
11:29 34.87 34.87 34.82 34.82 0.4K
11:30 34.83 34.83 34.83 34.83 0.2K
11:32 34.67 34.67 34.67 34.67 1.5K
11:39 34.58 34.64 34.58 34.64 0.4K
11:40 34.70 34.70 34.70 34.70 1.7K
11:41 34.73 34.73 34.73 34.73 0.4K
11:55 34.76 34.79 34.76 34.79 1.2K
11:58 34.83 34.83 34.80 34.82 0.6K
11:59 34.78 34.78 34.78 34.78 0.2K
12:01 34.90 34.90 34.90 34.90 0.2K
12:05 34.73 34.73 34.73 34.73 0.2K
12:07 34.81 34.81 34.77 34.77 0.8K
12:08 34.68 34.68 34.68 34.68 0.1K
12:09 34.66 34.66 34.66 34.66 0.3K
12:12 34.63 34.63 34.63 34.63 0.3K
12:19 34.84 34.84 34.84 34.84 0.2K
12:22 34.94 34.94 34.94 34.94 0.1K
12:25 35.05 35.05 35.05 35.05 0.8K
12:28 34.98 34.98 34.98 34.98 0.2K
12:29 35.00 35.00 35.00 35.00 0.7K
12:34 34.90 34.90 34.90 34.90 0.4K
12:37 35.07 35.07 35.03 35.03 1.6K
12:44 35.00 35.00 35.00 35.00 0.6K
12:45 34.92 34.92 34.92 34.92 0.2K
12:49 35.00 35.07 35.00 35.07 0.3K
12:53 34.98 34.98 34.98 34.98 0.4K
12:57 35.06 35.07 35.06 35.07 0.6K
13:01 35.15 35.16 35.15 35.16 0.2K
13:02 35.12 35.12 35.12 35.12 0.2K
13:03 35.11 35.11 35.11 35.11 0.2K
13:05 35.10 35.10 35.10 35.10 1.3K
13:06 35.15 35.16 35.15 35.16 0.9K
13:11 35.18 35.18 35.18 35.18 1.3K
13:16 35.08 35.08 34.97 34.97 0.3K
13:18 35.02 35.02 35.02 35.02 0.2K
13:19 35.08 35.08 35.08 35.08 0.4K
13:22 35.07 35.07 35.07 35.07 0.1K
13:24 35.19 35.19 35.19 35.19 0.3K
13:30 35.12 35.12 35.10 35.10 0.3K
13:32 35.12 35.12 35.12 35.12 0.9K
13:34 35.21 35.21 35.21 35.21 0.6K
13:37 35.14 35.14 35.14 35.14 2.0K
13:39 35.12 35.12 35.12 35.12 0.8K
13:48 35.01 35.01 35.01 35.01 0.4K
13:51 35.02 35.02 35.02 35.02 0.4K
13:57 35.01 35.01 35.01 35.01 0.1K
13:58 35.07 35.07 35.07 35.07 0.2K
13:59 35.13 35.13 35.13 35.13 0.7K
14:05 35.16 35.16 35.16 35.15 0.2K
14:08 35.06 35.06 35.06 35.06 0.4K
14:10 35.01 35.01 35.01 35.01 1.0K
14:11 34.94 34.94 34.94 34.94 0.1K
14:12 35.05 35.05 35.05 35.05 0.5K
14:17 35.14 35.14 35.14 35.14 0.7K
14:23 35.03 35.03 35.03 35.03 0.1K
14:25 35.08 35.08 35.08 35.08 0.2K
14:30 35.06 35.06 35.06 35.06 0.3K
14:38 35.08 35.08 35.08 35.08 0.1K
14:40 35.18 35.18 35.18 35.18 0.6K
14:45 35.05 35.05 35.03 35.03 0.3K
14:46 34.96 34.96 34.96 34.96 0.2K
14:52 35.09 35.09 35.09 35.09 0.4K
14:57 35.01 35.01 35.01 35.01 0.1K
14:59 35.15 35.15 35.15 35.15 0.3K
15:01 35.15 35.15 35.15 35.15 0.2K
15:02 35.20 35.20 35.20 35.20 1.0K
15:05 35.10 35.13 35.10 35.13 0.4K
15:06 35.16 35.16 35.16 35.16 0.2K
15:09 34.99 34.99 34.99 34.99 0.3K
15:13 35.08 35.08 35.08 35.08 0.1K
15:15 35.13 35.13 35.13 35.13 0.2K
15:16 35.14 35.14 35.14 35.14 0.4K
15:20 35.26 35.26 35.26 35.26 0.2K
15:21 35.20 35.20 35.20 35.20 0.3K
15:22 35.20 35.20 35.20 35.20 0.2K
15:23 35.22 35.22 35.22 35.22 0.3K
15:26 35.23 35.23 35.23 35.23 0.3K
15:28 35.27 35.27 35.27 35.27 0.3K
15:37 35.20 35.20 35.20 35.20 0.1K
15:40 35.19 35.19 35.15 35.15 1.4K
15:45 35.19 35.19 35.19 35.19 0.5K
15:47 35.15 35.15 35.09 35.09 1.2K
15:49 35.13 35.13 35.13 35.13 0.4K
15:50 35.09 35.09 35.09 35.09 1.0K
15:51 35.05 35.05 35.05 35.05 0.3K
15:52 35.02 35.05 35.02 35.05 1.5K
15:53 35.10 35.10 35.10 35.10 0.3K
15:54 35.21 35.21 35.21 35.21 0.3K
15:55 35.07 35.08 34.99 35.05 9.1K
15:56 35.05 35.05 34.98 34.98 0.5K
15:58 35.10 35.11 35.10 35.11 0.8K
15:59 35.09 35.15 35.09 35.15 1.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.75 35.37 33.52 35.15 0.1M
2025-09-25 34.30 35.15 33.29 33.90 0.2M
2025-09-24 35.22 35.87 34.12 34.43 0.1M
2025-09-23 36.60 36.87 35.10 35.56 0.1M
2025-09-22 37.30 37.94 35.98 36.98 0.3M
2025-09-19 37.79 39.00 37.37 38.36 0.2M
2025-09-18 33.67 38.61 33.00 38.48 0.8M
2025-09-17 30.70 31.72 29.06 30.54 0.3M
2025-09-16 30.60 30.98 29.23 30.60 0.2M
2025-09-15 30.20 31.13 29.56 30.58 0.2M
2025-09-12 29.32 30.33 29.22 29.40 0.2M
2025-09-11 28.38 29.69 28.38 29.10 0.3M
2025-09-10 28.26 29.10 27.63 27.97 0.3M
2025-09-09 28.52 28.75 27.43 27.90 0.2M
2025-09-08 27.28 28.51 26.93 28.45 0.2M
2025-09-05 26.68 27.10 25.75 27.06 0.2M
2025-09-04 26.45 26.80 25.16 26.46 0.2M
2025-09-03 26.59 26.67 25.43 26.46 0.3M
2025-09-02 27.29 27.29 25.85 26.53 0.3M
2025-08-29 30.80 31.30 27.44 27.95 0.5M
2025-08-28 26.30 30.53 26.19 30.45 1.1M
2025-08-27 28.00 28.64 27.69 27.94 0.9M
2025-08-26 27.70 28.30 27.23 27.64 0.3M
2025-08-25 28.23 28.49 27.48 27.57 0.2M
2025-08-22 27.00 28.37 26.67 27.65 0.2M
2025-08-21 27.50 27.50 26.88 26.94 0.1M
2025-08-20 27.30 27.84 26.40 27.69 0.1M
2025-08-19 29.29 29.67 27.22 27.44 0.2M
2025-08-18 28.49 28.95 28.00 28.69 0.1M
2025-08-15 28.50 28.93 28.16 28.89 0.1M
2025-08-14 29.29 29.80 27.77 28.54 0.1M
2025-08-13 30.60 30.71 28.90 29.54 0.2M
2025-08-12 28.93 30.30 28.90 30.02 0.2M
2025-08-11 28.15 29.69 27.80 28.70 0.2M
2025-08-08 29.35 29.84 28.00 28.39 0.2M
2025-08-07 32.12 32.44 28.18 28.91 0.4M
2025-08-06 31.19 32.42 31.13 32.34 0.1M
2025-08-05 33.06 33.27 30.61 30.99 0.2M
2025-08-04 32.65 33.19 32.00 33.05 0.1M
2025-08-01 32.14 32.79 30.62 31.83 0.1M
2025-07-31 35.00 35.00 32.84 32.91 0.1M
2025-07-30 34.17 34.71 32.97 34.47 0.1M
2025-07-29 36.04 36.89 33.75 34.62 0.1M
2025-07-28 35.32 36.33 35.05 35.50 0.1M
2025-07-25 34.25 35.46 34.00 35.13 0.1M
2025-07-24 34.50 35.08 34.00 34.16 0.1M
2025-07-23 35.63 35.63 33.25 34.30 0.2M
2025-07-22 37.18 37.77 35.50 35.60 0.1M
2025-07-21 36.94 38.50 36.23 37.32 0.3M
2025-07-18 35.64 36.60 34.89 36.42 0.1M
2025-07-17 35.50 36.17 35.06 35.64 0.1M
2025-07-16 36.49 36.49 34.78 35.61 0.1M
2025-07-15 37.00 37.19 35.62 36.05 0.2M
2025-07-14 35.44 37.23 34.80 36.59 0.2M
2025-07-11 38.53 38.63 36.73 37.01 0.2M
2025-07-10 42.47 42.81 38.22 38.54 0.3M
2025-07-09 42.28 42.74 41.67 42.56 0.1M
2025-07-08 41.61 42.05 40.29 41.70 0.1M
2025-07-07 41.77 41.90 40.35 41.49 0.2M
2025-07-03 40.63 43.43 40.63 42.75 0.2M
2025-07-02 39.06 40.07 39.00 40.06 0.1M
2025-07-01 42.42 43.49 37.67 39.47 0.2M
2025-06-30 40.96 42.43 40.96 42.32 0.1M
2025-06-27 41.64 41.64 40.15 40.75 0.3M
2025-06-26 40.30 41.90 39.92 41.64 0.2M
2025-06-25 39.16 40.90 39.08 39.94 0.2M
2025-06-24 39.81 39.93 37.91 38.64 0.3M
2025-06-23 36.49 40.03 34.93 39.66 0.5M
2025-06-20 38.97 39.44 36.90 37.23 0.1M
2025-06-18 39.59 39.59 37.67 38.64 0.1M
2025-06-17 37.71 40.10 37.15 39.81 0.2M
2025-06-16 38.51 39.06 37.55 37.83 0.1M
2025-06-13 37.19 38.88 37.00 38.04 0.1M
2025-06-12 37.02 39.40 37.02 38.28 0.2M
2025-06-11 36.08 38.00 35.79 37.51 0.3M
2025-06-10 35.77 36.49 34.63 36.18 0.1M
2025-06-09 36.73 36.73 34.87 35.70 0.1M
2025-06-06 35.58 37.79 35.58 36.24 0.3M
2025-06-05 35.42 36.16 33.92 35.44 0.4M
2025-06-04 34.01 36.81 32.76 35.18 1.4M
2025-06-03 38.55 40.28 38.25 39.73 0.9M
2025-06-02 37.18 38.37 36.26 38.30 0.3M
2025-05-30 35.63 37.30 34.83 37.13 0.2M
2025-05-29 37.59 37.59 34.46 35.23 0.3M
2025-05-28 37.49 37.49 36.33 36.73 0.1M
2025-05-27 36.07 37.71 35.43 37.39 0.2M
2025-05-23 32.16 35.42 32.16 34.82 0.4M
2025-05-22 31.11 33.77 31.11 33.14 0.1M
2025-05-21 32.09 34.17 31.54 31.73 0.2M
2025-05-20 32.81 32.95 32.07 32.90 0.1M
2025-05-19 31.49 33.43 31.44 33.23 0.1M
2025-05-16 31.59 32.75 31.50 32.67 0.1M
2025-05-15 30.33 31.81 30.15 31.29 0.1M
2025-05-14 33.28 33.46 31.41 31.98 0.1M
2025-05-13 31.02 33.84 31.00 32.66 0.1M
2025-05-12 29.70 31.24 29.10 31.24 0.2M
2025-05-09 29.71 29.83 27.66 28.61 0.2M
2025-05-08 31.22 31.84 30.68 31.24 0.1M
2025-05-07 30.73 31.39 29.62 30.38 0.2M
2025-05-06 31.91 34.15 31.77 33.65 0.1M
2025-05-05 32.64 34.75 32.44 33.68 0.1M
2025-05-02 32.83 33.66 32.35 33.23 0.1M
2025-05-01 31.85 33.01 31.31 31.89 0.1M
2025-04-30 30.18 31.55 29.48 31.53 0.1M
2025-04-29 31.20 32.00 30.80 31.74 0.1M
2025-04-28 31.05 31.20 29.65 30.75 0.1M
2025-04-25 29.79 31.04 29.27 31.01 0.1M
2025-04-24 25.86 29.62 25.86 29.53 0.2M
2025-04-23 25.51 27.05 25.47 25.67 0.2M
2025-04-22 23.36 24.32 22.33 23.49 0.1M
2025-04-21 22.97 24.01 21.91 22.86 0.1M
2025-04-17 25.70 25.70 24.18 24.54 0.1M
2025-04-16 25.97 27.27 24.30 25.18 0.1M
2025-04-15 25.40 27.82 25.29 26.90 0.2M
2025-04-14 26.05 26.30 24.25 25.07 0.1M
2025-04-11 23.29 25.04 22.78 24.88 0.1M
2025-04-10 23.64 24.56 21.98 23.78 0.2M
2025-04-09 18.97 25.52 18.85 25.00 0.5M
2025-04-08 20.98 21.91 18.20 18.93 0.2M
2025-04-07 15.77 20.68 15.77 18.79 0.3M
2025-04-04 19.42 20.06 17.15 18.52 0.2M
2025-04-03 22.49 23.55 21.12 21.83 0.1M
2025-04-02 22.97 25.67 22.63 25.07 0.1M
2025-04-01 23.41 23.91 22.50 23.91 0.1M
2025-03-31 21.59 22.66 20.75 22.57 0.1M
2025-03-28 24.25 24.41 22.73 23.19 0.1M
2025-03-27 24.78 25.13 23.74 24.54 0.0M
2025-03-26 26.98 26.98 25.04 25.20 0.1M
2025-03-25 26.31 28.10 26.17 27.13 0.2M
2025-03-24 25.04 25.55 24.07 25.44 0.2M
2025-03-21 23.54 25.38 22.80 24.01 0.1M
2025-03-20 25.26 26.16 24.38 25.00 0.1M
2025-03-19 24.67 26.69 24.24 25.89 0.2M
2025-03-18 24.12 24.86 23.53 24.30 0.1M
2025-03-17 23.12 25.30 23.11 24.55 0.2M
2025-03-14 21.39 23.16 21.35 23.04 0.1M
2025-03-13 22.33 22.36 20.27 20.53 0.2M
2025-03-12 22.10 22.43 21.19 22.34 0.3M
2025-03-11 18.02 21.29 17.83 20.25 0.3M
2025-03-10 19.48 19.69 17.26 17.83 0.2M
2025-03-07 22.47 22.66 18.99 20.91 0.3M
2025-03-06 24.32 26.09 22.59 22.79 0.3M
2025-03-05 24.79 25.52 22.00 25.24 0.6M
2025-03-04 27.00 29.86 26.34 29.01 0.5M
2025-03-03 30.23 31.15 27.28 27.96 0.2M
2025-02-28 27.31 29.04 27.23 28.98 0.1M
2025-02-27 30.80 31.61 27.63 27.68 0.2M
2025-02-26 28.39 30.84 27.99 29.87 0.2M
2025-02-25 28.71 28.97 26.16 27.62 0.1M
2025-02-24 31.38 31.59 28.02 29.45 0.1M
2025-02-21 35.32 36.23 31.59 31.80 0.2M
2025-02-20 38.10 38.10 33.80 36.85 0.3M
2025-02-19 40.12 40.12 38.41 39.27 0.1M
2025-02-18 39.75 40.26 38.61 40.22 0.1M
2025-02-14 39.34 39.87 38.09 39.60 0.1M
2025-02-13 37.02 40.08 36.40 40.00 0.2M
2025-02-12 35.52 37.27 35.30 36.87 0.1M
2025-02-11 35.69 36.86 35.14 36.42 0.1M
2025-02-10 35.25 36.34 35.19 35.93 0.1M
2025-02-07 35.11 36.27 34.41 34.75 0.1M
2025-02-06 33.90 34.70 33.63 34.54 0.1M
2025-02-05 32.70 34.39 32.13 33.75 0.1M
2025-02-04 30.84 32.70 30.84 32.54 0.1M
2025-02-03 29.24 31.39 28.89 31.06 0.1M
2025-01-31 31.28 32.66 31.05 31.16 0.2M
2025-01-30 31.26 31.90 30.05 30.99 0.1M
2025-01-29 31.98 32.03 29.97 30.95 0.1M
2025-01-28 28.24 33.22 28.10 32.93 0.2M
2025-01-27 26.78 28.83 25.72 27.75 0.1M
2025-01-24 28.65 29.26 27.79 27.92 0.0M
2025-01-23 28.16 28.37 27.65 28.37 0.0M
2025-01-22 27.19 28.90 26.24 28.40 0.1M
2025-01-21 25.81 27.03 25.77 26.75 0.0M
2025-01-17 27.19 27.19 24.36 25.44 0.1M
2025-01-16 26.80 27.07 26.31 26.31 0.0M
2025-01-15 25.07 26.59 24.88 26.22 0.0M
2025-01-14 23.91 24.71 23.80 24.22 0.0M
2025-01-13 23.63 23.77 22.63 23.37 0.0M
2025-01-10 24.55 24.90 23.74 24.40 0.0M
2025-01-08 25.60 26.77 24.86 25.90 0.1M
2025-01-07 26.92 27.58 25.36 26.08 0.1M
2025-01-06 26.48 27.22 25.59 27.05 0.1M
2025-01-03 24.71 25.99 24.71 25.95 0.1M
2025-01-02 24.40 24.80 23.50 24.34 0.0M