T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
5.68
-0.81
(-12.48%)
USD |
BATS |
Jul 06, 12:00
CRCD Price : 5.68 for July 6, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | 6.87 | 6.87 | 5.45 | 6.49 | 2.314M |
| Jul 01, 2026 | 6.73 | 7.15 | 6.175 | 7.10 | 2.153M |
| Jun 30, 2026 | 5.67 | 6.993 | 5.55 | 6.99 | 3.066M |
| Jun 29, 2026 | 5.32 | 5.70 | 5.145 | 5.15 | 1.306M |
| Jun 26, 2026 | 6.60 | 6.66 | 5.38 | 5.52 | 3.134M |
| Jun 25, 2026 | 5.95 | 6.63 | 5.95 | 6.42 | 4.094M |
| Jun 24, 2026 | 5.39 | 6.17 | 5.39 | 6.05 | 1.965M |
| Jun 23, 2026 | 5.33 | 5.49 | 5.08 | 5.39 | 1.396M |
| Jun 22, 2026 | 4.69 | 4.98 | 4.28 | 4.87 | 3.342M |
| Jun 18, 2026 | 4.73 | 5.230 | 4.69 | 4.85 | 2.178M |
| Jun 17, 2026 | 4.93 | 5.03 | 4.23 | 4.78 | 4.267M |
| Jun 16, 2026 | 4.56 | 5.000 | 4.56 | 4.90 | 1.495M |
| Jun 15, 2026 | 4.59 | 4.622 | 3.985 | 4.49 | 2.891M |
| Jun 12, 2026 | 4.71 | 5.27 | 4.71 | 5.24 | 2.347M |
| Jun 11, 2026 | 5.05 | 5.22 | 4.54 | 4.69 | 3.326M |
| Jun 10, 2026 | 5.23 | 5.23 | 4.540 | 5.18 | 3.320M |
| Jun 09, 2026 | 4.92 | 5.297 | 4.21 | 4.93 | 3.315M |
| Jun 08, 2026 | 4.57 | 4.90 | 4.57 | 4.775 | 2.679M |
| Jun 05, 2026 | 4.33 | 5.215 | 4.33 | 5.04 | 6.184M |
| Jun 04, 2026 | 4.09 | 4.23 | 3.69 | 4.11 | 4.501M |
| Jun 03, 2026 | 3.55 | 4.145 | 3.54 | 4.12 | 4.240M |
| Jun 02, 2026 | 3.34 | 3.56 | 3.25 | 3.43 | 4.621M |
| Jun 01, 2026 | 3.00 | 3.210 | 2.951 | 3.18 | 4.129M |
| May 29, 2026 | 3.10 | 3.13 | 2.713 | 2.77 | 5.497M |
| May 28, 2026 | 3.54 | 3.75 | 3.04 | 3.06 | 4.414M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median