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 37.30 37.67 37.30 37.59 80.8K
09:31 37.30 37.30 37.30 37.30 2.2K
09:32 37.49 37.59 37.49 37.52 3.7K
09:33 37.35 37.35 37.20 37.20 1.1K
09:35 37.24 37.24 36.83 36.83 6.8K
09:36 36.79 36.81 36.76 36.81 8.9K
09:37 36.41 36.41 36.41 36.41 6.3K
09:38 36.54 36.54 36.44 36.44 0.8K
09:39 36.65 36.65 36.40 36.40 1.3K
09:40 36.51 36.51 36.49 36.49 1.6K
09:41 36.50 36.53 36.49 36.53 1.7K
09:42 36.44 36.44 36.35 36.36 9.2K
09:43 36.55 36.55 36.41 36.41 1.0K
09:44 36.35 36.53 36.30 36.36 2.2K
09:45 36.28 36.28 36.28 36.28 4.5K
09:47 36.27 36.27 36.00 36.00 2.4K
09:48 36.10 36.35 36.10 36.35 1.7K
09:49 36.29 36.42 36.29 36.42 3.2K
09:50 36.67 36.88 36.67 36.80 3.8K
09:51 36.77 36.77 36.77 36.77 0.7K
09:52 36.68 36.74 36.68 36.74 1.0K
09:53 36.61 36.61 36.51 36.61 2.1K
09:54 36.67 36.67 36.67 36.67 1.7K
09:56 36.72 36.72 36.51 36.51 2.1K
09:59 36.61 36.61 36.39 36.39 1.0K
10:00 36.52 36.52 36.46 36.46 0.6K
10:01 36.42 36.42 36.42 36.42 1.1K
10:02 36.85 36.85 36.85 36.85 0.2K
10:03 36.80 36.80 36.71 36.71 2.6K
10:04 36.63 36.71 36.63 36.71 5.1K
10:05 36.69 36.69 36.69 36.69 0.1K
10:06 36.59 36.59 36.59 36.59 0.2K
10:08 36.61 36.61 36.41 36.41 0.5K
10:09 36.40 36.41 36.35 36.35 4.8K
10:11 36.06 36.06 36.06 36.06 1.0K
10:13 36.17 36.17 36.13 36.13 1.1K
10:14 36.10 36.10 36.10 36.10 0.2K
10:15 36.00 36.00 35.98 35.98 1.3K
10:17 36.06 36.14 36.06 36.14 1.8K
10:20 36.16 36.26 36.16 36.26 1.1K
10:21 36.27 36.27 36.27 36.27 3.9K
10:25 36.52 36.52 36.52 36.52 0.8K
10:28 36.58 36.58 36.58 36.58 0.2K
10:29 36.56 36.56 36.51 36.51 0.9K
10:31 36.35 36.35 36.25 36.28 2.8K
10:33 36.07 36.07 36.07 36.07 0.2K
10:34 36.20 36.20 36.20 36.20 0.5K
10:35 36.28 36.35 36.28 36.35 0.7K
10:36 36.34 36.34 36.34 36.34 0.3K
10:38 36.32 36.32 36.22 36.22 0.8K
10:41 36.41 36.41 36.41 36.41 1.6K
10:47 36.25 36.25 36.25 36.24 3.7K
10:48 36.43 36.49 36.43 36.49 4.0K
10:50 36.35 36.35 36.35 36.35 0.5K
10:51 36.40 36.40 36.40 36.40 0.6K
10:52 36.30 36.30 36.30 36.30 0.2K
10:54 36.29 36.29 36.29 36.29 0.3K
10:55 36.29 36.29 36.29 36.28 0.2K
10:57 36.30 36.30 36.30 36.30 0.2K
10:58 36.32 36.32 36.32 36.32 0.2K
11:00 36.34 36.38 36.34 36.38 0.8K
11:02 36.43 36.43 36.43 36.43 0.4K
11:05 36.38 36.38 36.38 36.38 0.2K
11:06 36.41 36.41 36.41 36.41 0.2K
11:07 36.47 36.47 36.47 36.47 1.7K
11:11 36.35 36.35 36.35 36.35 0.7K
11:12 36.30 36.30 36.30 36.30 0.2K
11:13 36.24 36.24 36.24 36.24 0.1K
11:14 36.21 36.21 36.21 36.21 1.0K
11:16 36.32 36.32 36.32 36.32 0.2K
11:17 36.22 36.22 36.22 36.22 1.2K
11:20 36.20 36.20 36.20 36.20 0.4K
11:22 36.30 36.43 36.21 36.21 4.4K
11:28 36.34 36.34 36.34 36.34 0.2K
11:29 36.39 36.39 36.35 36.35 1.0K
11:33 36.50 36.50 36.50 36.50 0.1K
11:34 36.49 36.49 36.49 36.48 0.3K
11:36 36.51 36.51 36.51 36.51 0.9K
11:38 36.57 36.59 36.57 36.59 0.8K
11:39 36.69 36.69 36.69 36.69 0.3K
11:41 36.63 36.67 36.61 36.67 1.6K
11:45 36.80 36.80 36.80 36.80 0.5K
11:47 36.80 36.80 36.80 36.80 0.2K
11:48 36.76 36.76 36.76 36.76 0.6K
11:50 36.90 36.90 36.90 36.90 0.4K
11:51 36.90 36.90 36.90 36.90 0.5K
11:52 36.87 36.87 36.87 36.87 1.9K
11:59 36.73 36.73 36.73 36.73 0.5K
12:00 36.91 36.91 36.91 36.91 0.5K
12:03 36.80 36.80 36.80 36.80 0.2K
12:07 36.79 36.79 36.79 36.79 0.9K
12:10 36.89 36.89 36.89 36.89 0.3K
12:11 37.00 37.00 37.00 37.00 1.9K
12:12 37.16 37.16 37.14 37.14 0.6K
12:14 37.21 37.21 37.21 37.21 0.2K
12:15 37.25 37.30 37.23 37.30 0.6K
12:16 37.26 37.26 37.26 37.26 0.3K
12:17 37.16 37.25 37.16 37.25 0.3K
12:18 37.25 37.25 37.25 37.25 0.2K
12:21 37.14 37.14 37.14 37.14 0.2K
12:23 37.12 37.12 37.12 37.12 0.3K
12:24 37.03 37.10 37.03 37.10 0.4K
12:25 36.90 37.06 36.90 37.06 0.9K
12:26 37.14 37.15 37.14 37.15 0.9K
12:28 37.23 37.23 37.23 37.23 0.3K
12:29 37.27 37.27 37.27 37.27 0.3K
12:32 37.26 37.26 37.26 37.26 0.6K
12:36 37.24 37.24 37.24 37.24 0.1K
12:37 37.20 37.20 37.20 37.20 0.1K
12:38 37.28 37.28 37.28 37.28 1.2K
12:43 37.33 37.33 37.33 37.33 1.7K
12:44 37.39 37.39 37.39 37.39 0.2K
12:45 37.35 37.35 37.35 37.35 0.1K
12:47 37.35 37.35 37.35 37.35 0.5K
12:50 37.46 37.46 37.46 37.46 1.2K
12:55 37.45 37.49 37.41 37.41 0.5K
12:56 37.34 37.34 37.34 37.34 1.3K
13:00 37.43 37.50 37.37 37.50 1.9K
13:01 37.56 37.56 37.56 37.56 1.1K
13:02 37.58 37.58 37.58 37.58 0.8K
13:03 37.58 37.61 37.58 37.61 1.3K
13:04 37.66 37.66 37.66 37.66 0.1K
13:05 37.77 37.77 37.77 37.77 1.2K
13:08 37.64 37.64 37.64 37.64 0.4K
13:10 37.57 37.57 37.57 37.57 1.1K
13:11 37.60 37.66 37.60 37.66 0.4K
13:13 37.52 37.52 37.52 37.52 1.6K
13:25 37.50 37.50 37.50 37.50 1.1K
13:26 37.65 37.65 37.52 37.52 1.5K
13:33 37.71 37.71 37.71 37.71 0.2K
13:34 37.66 37.66 37.66 37.66 0.4K
13:36 37.64 37.64 37.64 37.64 0.6K
13:41 37.58 37.58 37.58 37.58 0.2K
13:42 37.49 37.49 37.49 37.49 0.2K
13:47 37.56 37.56 37.55 37.55 0.7K
13:52 37.65 37.65 37.65 37.65 0.6K
13:56 37.66 37.66 37.62 37.62 0.7K
13:57 37.76 37.76 37.76 37.76 1.1K
14:10 37.78 37.78 37.78 37.78 0.3K
14:17 37.70 37.70 37.70 37.70 0.4K
14:19 37.75 37.75 37.75 37.75 0.3K
14:22 37.74 37.74 37.74 37.74 0.3K
14:32 37.80 37.80 37.80 37.80 0.3K
14:34 37.79 37.80 37.79 37.80 0.3K
14:36 37.89 37.89 37.89 37.89 0.4K
14:39 37.85 37.85 37.85 37.85 0.2K
14:43 37.86 37.86 37.86 37.86 0.3K
14:44 37.90 37.90 37.90 37.90 1.0K
14:46 37.90 37.90 37.90 37.90 0.2K
14:47 37.91 37.91 37.91 37.91 0.8K
14:48 37.89 37.89 37.89 37.89 0.5K
14:50 37.88 37.88 37.88 37.88 1.6K
14:51 37.94 37.94 37.94 37.94 1.0K
14:52 37.88 37.88 37.88 37.88 0.8K
15:04 37.49 37.50 37.49 37.49 1.3K
15:07 37.55 37.55 37.55 37.55 0.2K
15:11 37.47 37.54 37.47 37.54 0.9K
15:15 37.59 37.59 37.59 37.59 1.4K
15:25 37.50 37.50 37.50 37.50 1.7K
15:26 37.48 37.48 37.48 37.48 1.4K
15:32 37.58 37.58 37.58 37.58 0.7K
15:39 37.20 37.20 37.20 37.20 50.6K
15:40 37.20 37.20 37.12 37.20 6.3K
15:43 36.93 36.93 36.93 36.93 0.8K
15:44 36.92 36.92 36.90 36.90 3.1K
15:45 37.05 37.05 37.05 37.05 0.6K
15:46 37.03 37.03 37.03 37.03 0.6K
15:50 36.92 36.92 36.92 36.92 0.6K
15:52 36.97 36.97 36.97 36.97 0.7K
15:57 36.88 36.88 36.88 36.88 1.5K
15:59 36.85 36.98 36.85 36.98 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available