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 30.50 30.50 30.43 30.49 11.3K
09:32 30.51 30.51 30.51 30.51 0.5K
09:34 30.93 30.93 30.93 30.93 0.4K
09:35 30.99 30.99 30.99 30.99 0.4K
09:36 30.93 31.07 30.93 31.07 1.3K
09:37 30.96 30.99 30.96 30.99 1.1K
09:38 30.90 30.90 30.90 30.90 0.8K
09:40 31.05 31.05 31.05 31.05 0.9K
09:41 31.15 31.15 31.13 31.13 0.9K
09:42 31.05 31.05 31.05 31.05 0.2K
09:43 30.82 30.89 30.82 30.89 0.4K
09:44 30.73 30.73 30.72 30.72 0.3K
09:45 30.76 31.00 30.76 30.92 1.8K
09:46 31.05 31.05 31.03 31.03 1.6K
09:47 31.20 31.20 31.05 31.05 1.7K
09:48 31.24 31.26 31.24 31.26 2.3K
09:49 31.33 31.33 31.33 31.33 3.3K
09:50 31.50 31.62 31.50 31.62 4.6K
09:51 31.64 31.64 31.64 31.64 1.0K
09:52 31.52 31.52 31.49 31.49 2.1K
09:53 31.55 31.55 31.55 31.55 2.3K
09:54 31.68 31.68 31.68 31.68 0.2K
09:55 31.57 31.63 31.57 31.61 0.6K
09:56 31.65 31.65 31.65 31.65 0.7K
09:58 31.65 31.65 31.57 31.60 1.1K
09:59 31.72 31.72 31.72 31.72 0.6K
10:00 31.61 31.61 31.50 31.51 3.4K
10:02 31.45 31.47 31.40 31.40 1.8K
10:03 31.39 31.40 31.39 31.39 1.4K
10:04 31.50 31.50 31.50 31.50 0.8K
10:05 31.43 31.43 31.43 31.43 0.3K
10:06 31.44 31.44 31.44 31.44 0.3K
10:08 31.54 31.65 31.54 31.65 0.6K
10:10 31.44 31.44 31.44 31.44 1.1K
10:11 31.51 31.53 31.51 31.53 1.9K
10:13 31.59 31.59 31.59 31.59 1.4K
10:14 31.60 31.67 31.60 31.67 0.9K
10:15 31.67 31.68 31.67 31.68 1.0K
10:16 31.67 31.67 31.67 31.67 0.2K
10:17 31.61 31.66 31.42 31.42 3.0K
10:18 31.23 31.23 31.13 31.13 1.4K
10:19 31.34 31.34 31.34 31.34 0.8K
10:24 31.10 31.10 31.10 31.10 0.6K
10:25 31.11 31.18 31.05 31.05 2.2K
10:26 31.00 31.00 31.00 31.00 0.4K
10:27 31.09 31.09 31.09 31.09 4.8K
10:30 30.87 30.87 30.87 30.87 1.0K
10:32 30.91 30.91 30.87 30.86 2.6K
10:33 30.84 30.97 30.83 30.97 0.6K
10:34 31.00 31.00 30.89 30.89 0.3K
10:35 30.89 30.90 30.85 30.90 0.8K
10:37 30.85 30.85 30.85 30.85 0.4K
10:40 30.90 30.93 30.90 30.93 2.9K
10:41 30.99 30.99 30.99 30.99 0.4K
10:44 30.91 30.91 30.91 30.91 0.6K
10:46 30.98 30.98 30.98 30.98 0.2K
10:48 30.64 30.64 30.64 30.64 1.8K
10:51 30.55 30.55 30.55 30.55 0.7K
10:53 30.62 30.62 30.50 30.50 2.4K
10:55 30.50 30.50 30.50 30.50 1.1K
10:56 30.36 30.36 30.25 30.25 1.6K
10:58 30.00 30.05 30.00 30.05 2.8K
10:59 30.05 30.05 30.05 30.05 3.9K
11:00 29.93 29.93 29.93 29.93 0.6K
11:01 29.90 29.90 29.90 29.90 1.0K
11:02 29.87 29.94 29.87 29.94 0.5K
11:03 29.80 29.80 29.73 29.73 3.1K
11:04 29.64 29.64 29.64 29.64 1.0K
11:05 29.60 29.60 29.60 29.60 3.6K
11:06 29.63 29.63 29.63 29.63 8.7K
11:07 29.60 29.60 29.55 29.55 1.4K
11:09 29.80 29.80 29.80 29.80 0.5K
11:10 29.82 29.82 29.82 29.82 1.3K
11:14 30.06 30.06 30.06 30.06 0.2K
11:15 30.09 30.09 30.03 30.03 1.4K
11:16 30.04 30.04 30.04 30.04 3.5K
11:19 30.05 30.07 30.05 30.07 0.6K
11:20 29.99 29.99 29.99 29.99 0.9K
11:22 29.92 29.92 29.92 29.92 1.5K
11:28 29.65 29.65 29.65 29.65 0.9K
11:29 29.53 29.63 29.53 29.63 6.9K
11:30 29.65 29.65 29.65 29.65 0.8K
11:31 29.62 29.62 29.62 29.62 7.0K
11:32 29.61 29.61 29.61 29.61 0.3K
11:33 29.56 29.56 29.56 29.56 1.2K
11:34 29.55 29.55 29.51 29.51 1.3K
11:35 29.67 29.67 29.67 29.67 0.6K
11:36 29.68 29.69 29.68 29.69 0.6K
11:37 29.56 29.56 29.56 29.56 0.2K
11:38 29.61 29.63 29.54 29.63 2.3K
11:39 29.68 29.68 29.65 29.65 2.1K
11:40 29.60 29.62 29.58 29.62 1.3K
11:41 29.68 29.68 29.65 29.65 1.3K
11:42 29.62 29.62 29.61 29.61 3.1K
11:43 29.63 29.63 29.63 29.63 1.4K
11:45 29.72 29.93 29.72 29.93 3.2K
11:46 29.92 29.94 29.92 29.94 1.3K
11:47 29.94 30.07 29.94 30.07 1.3K
11:48 30.10 30.10 30.02 30.02 0.4K
11:49 30.03 30.03 30.03 30.03 0.9K
11:50 29.75 29.75 29.75 29.75 8.1K
11:52 29.56 29.56 29.51 29.51 1.5K
11:53 29.50 29.50 29.37 29.37 2.1K
11:54 29.28 29.34 29.28 29.34 2.1K
11:55 29.18 29.18 29.18 29.18 0.3K
11:56 29.26 29.26 29.26 29.26 0.3K
11:57 29.25 29.25 29.25 29.25 0.1K
11:58 29.35 29.43 29.35 29.41 1.3K
11:59 29.41 29.48 29.31 29.40 2.4K
12:00 29.46 29.46 29.46 29.46 0.9K
12:02 29.50 29.50 29.50 29.50 0.1K
12:03 29.36 29.44 29.36 29.44 0.5K
12:04 29.54 29.54 29.54 29.54 0.5K
12:06 29.53 29.53 29.53 29.53 0.4K
12:07 29.60 29.60 29.59 29.59 0.2K
12:08 29.65 29.65 29.65 29.65 0.1K
12:09 29.65 29.65 29.61 29.64 1.6K
12:12 29.42 29.42 29.42 29.42 0.5K
12:14 29.51 29.51 29.47 29.47 0.3K
12:17 29.43 29.43 29.43 29.43 1.6K
12:19 29.51 29.51 29.51 29.51 0.3K
12:23 29.58 29.58 29.58 29.58 0.4K
12:24 29.64 29.64 29.57 29.57 2.4K
12:30 29.58 29.58 29.58 29.58 1.0K
12:32 29.49 29.49 29.49 29.49 0.4K
12:34 29.44 29.44 29.44 29.44 0.7K
12:40 29.54 29.54 29.54 29.54 0.4K
12:41 29.51 29.51 29.51 29.51 0.4K
12:48 29.57 29.57 29.55 29.55 0.6K
12:50 29.61 29.64 29.61 29.64 0.6K
12:53 29.74 29.74 29.74 29.74 0.2K
12:54 29.75 29.75 29.75 29.75 5.0K
12:57 29.75 29.83 29.75 29.83 20.5K
13:02 29.84 29.84 29.83 29.83 0.4K
13:03 29.86 29.86 29.86 29.86 1.0K
13:07 29.71 29.71 29.71 29.71 0.9K
13:12 29.69 29.69 29.69 29.69 0.3K
13:17 29.78 29.78 29.78 29.78 0.2K
13:19 29.62 29.62 29.62 29.62 0.7K
13:33 29.83 29.84 29.83 29.84 1.5K
13:35 29.81 29.81 29.81 29.81 1.2K
13:44 29.74 29.74 29.73 29.73 2.5K
13:45 29.78 29.78 29.78 29.78 0.8K
13:46 29.78 29.78 29.78 29.78 0.4K
13:49 29.82 29.82 29.82 29.82 1.1K
13:52 29.85 29.85 29.85 29.85 0.1K
13:57 29.83 29.83 29.83 29.83 1.6K
14:00 29.78 29.97 29.77 29.89 1.7K
14:01 29.95 29.95 29.95 29.95 0.5K
14:06 29.95 29.95 29.83 29.84 1.3K
14:07 29.63 29.63 29.63 29.63 0.8K
14:09 29.63 29.63 29.63 29.63 0.8K
14:10 29.53 29.53 29.53 29.53 0.4K
14:14 29.32 29.32 29.27 29.27 3.1K
14:15 29.17 29.19 29.15 29.19 2.3K
14:18 29.40 29.40 29.40 29.40 0.9K
14:19 29.49 29.49 29.49 29.49 2.0K
14:24 29.67 29.67 29.67 29.67 1.3K
14:27 29.62 29.62 29.62 29.62 1.1K
14:30 29.55 29.55 29.55 29.55 0.5K
14:31 29.55 29.55 29.55 29.55 0.5K
14:41 29.52 29.52 29.52 29.52 0.1K
14:42 29.36 29.36 29.36 29.36 0.1K
14:43 29.46 29.46 29.46 29.46 0.2K
14:44 29.35 29.35 29.35 29.35 0.6K
14:46 29.21 29.21 29.15 29.15 4.3K
14:47 29.43 29.43 29.43 29.43 0.3K
14:48 29.63 29.63 29.63 29.63 1.8K
14:49 29.71 29.71 29.71 29.71 0.1K
14:50 29.61 29.63 29.61 29.63 0.6K
14:51 29.61 29.61 29.48 29.48 2.2K
14:53 29.48 29.48 29.48 29.48 0.4K
14:55 29.55 29.59 29.55 29.59 0.7K
15:00 30.21 30.21 30.21 30.21 2.0K
15:01 30.17 30.34 30.17 30.34 0.5K
15:02 30.27 30.31 30.25 30.25 2.0K
15:03 30.25 30.39 30.25 30.39 2.2K
15:05 30.42 30.42 30.42 30.42 6.4K
15:09 30.58 30.58 30.58 30.58 0.1K
15:10 30.62 30.63 30.62 30.62 4.2K
15:11 30.52 30.52 30.52 30.52 1.9K
15:17 30.72 30.72 30.72 30.72 1.5K
15:23 30.70 30.70 30.62 30.62 0.5K
15:25 30.78 30.78 30.78 30.78 0.1K
15:26 30.79 30.80 30.79 30.80 1.8K
15:28 30.94 30.94 30.94 30.94 0.7K
15:29 30.98 30.98 30.98 30.98 0.1K
15:30 30.99 31.01 30.97 31.01 3.1K
15:31 30.99 30.99 30.99 30.99 1.2K
15:32 31.04 31.04 30.98 30.98 0.7K
15:33 30.97 30.97 30.97 30.97 1.3K
15:34 30.87 30.87 30.87 30.87 0.1K
15:35 30.86 30.99 30.86 30.97 2.3K
15:37 30.98 31.07 30.93 30.93 5.7K
15:38 30.93 30.98 30.89 30.89 5.2K
15:40 30.88 30.88 30.80 30.80 5.6K
15:42 30.82 30.82 30.82 30.82 1.1K
15:43 30.83 30.83 30.83 30.83 1.2K
15:45 30.80 30.80 30.80 30.80 1.1K
15:50 30.80 30.80 30.69 30.69 0.6K
15:51 30.79 30.79 30.79 30.79 0.1K
15:52 30.72 30.76 30.72 30.76 1.3K
15:55 30.75 30.75 30.75 30.75 1.3K
15:56 30.51 30.51 30.51 30.51 0.9K
15:58 30.58 30.60 30.58 30.60 1.6K
15:59 30.61 30.61 30.54 30.54 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available