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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.07 25.07 23.42 23.63 0.1M
2024-12-30 24.33 25.18 24.09 24.71 0.1M
2024-12-27 26.43 26.43 24.81 25.51 0.0M
2024-12-26 27.07 27.22 26.79 26.99 0.0M
2024-12-24 26.52 27.14 26.35 27.13 0.0M
2024-12-23 26.11 27.14 25.66 26.58 0.1M
2024-12-20 24.47 27.11 24.36 26.69 0.0M
2024-12-19 27.11 27.11 24.98 25.11 0.1M
2024-12-18 29.31 29.31 24.30 25.01 0.1M
2024-12-17 30.77 30.80 28.63 29.09 0.1M
2024-12-16 28.17 31.09 27.52 30.93 0.1M
2024-12-13 27.85 28.13 27.00 27.88 0.1M
2024-12-12 26.81 27.58 26.74 27.52 0.0M
2024-12-11 25.35 27.48 25.22 27.22 0.1M
2024-12-10 25.90 26.34 24.68 24.93 0.0M
2024-12-09 27.65 27.84 25.65 25.92 0.1M
2024-12-06 27.59 28.53 27.10 27.79 0.1M
2024-12-05 27.26 27.81 26.88 27.69 0.1M
2024-12-04 25.89 27.89 25.35 27.60 0.1M
2024-12-03 24.74 25.72 24.74 25.54 0.1M
2024-12-02 24.20 26.15 23.64 25.02 0.1M
2024-11-29 25.45 25.51 24.96 25.09 0.0M
2024-11-27 26.89 26.89 24.21 25.26 0.2M
2024-11-26 27.93 28.22 27.37 27.83 0.1M
2024-11-25 29.73 29.73 27.39 27.78 0.1M
2024-11-22 27.05 29.17 27.05 29.17 0.0M
2024-11-21 26.53 27.61 26.31 27.00 0.0M
2024-11-20 27.00 27.00 25.19 25.85 0.0M
2024-11-19 24.36 26.97 24.31 26.37 0.0M
2024-11-18 24.32 25.39 24.14 24.87 0.0M
2024-11-15 24.96 24.96 23.47 24.06 0.0M
2024-11-14 26.10 26.10 25.19 25.19 0.0M
2024-11-13 25.60 27.39 25.60 25.74 0.0M
2024-11-12 24.74 25.14 24.30 25.10 0.0M