T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
2.65
+0.34
(+14.72%)
USD |
BATS |
Aug 28, 16:00
2.65
0.00 (0.00%)
After-Hours: 20:00
CRCD Price : 2.65 for Aug. 28, 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | 2.37 | 2.657 | 2.325 | 2.65 | 3.694M |
| Aug 27, 2026 | 2.43 | 2.53 | 2.20 | 2.31 | 3.754M |
| Aug 26, 2026 | 2.54 | 2.691 | 2.39 | 2.56 | 2.873M |
| Aug 25, 2026 | 2.87 | 2.91 | 2.352 | 2.435 | 4.722M |
| Aug 24, 2026 | 2.57 | 2.76 | 2.424 | 2.70 | 3.738M |
| Aug 21, 2026 | 2.72 | 2.80 | 2.340 | 2.69 | 5.878M |
| Aug 20, 2026 | 3.10 | 3.35 | 2.87 | 3.01 | 3.432M |
| Aug 19, 2026 | 4.01 | 4.01 | 3.14 | 3.445 | 4.406M |
| Aug 18, 2026 | 4.17 | 4.28 | 4.00 | 4.25 | 754270.0 |
| Aug 17, 2026 | 4.35 | 4.40 | 3.83 | 3.96 | 1.084M |
| Aug 14, 2026 | 4.04 | 4.35 | 4.02 | 4.32 | 911242.0 |
| Aug 13, 2026 | 4.545 | 4.58 | 3.89 | 3.93 | 1.702M |
| Aug 12, 2026 | 4.33 | 4.72 | 4.31 | 4.425 | 858735.0 |
| Aug 11, 2026 | 4.82 | 4.96 | 4.140 | 4.46 | 1.836M |
| Aug 10, 2026 | 5.03 | 5.460 | 5.03 | 5.06 | 525945.0 |
| Aug 07, 2026 | 5.32 | 5.39 | 4.83 | 5.13 | 706673.0 |
| Aug 06, 2026 | 6.09 | 6.30 | 5.28 | 5.77 | 775141.0 |
| Aug 05, 2026 | 6.00 | 6.50 | 5.59 | 5.70 | 2.524M |
| Aug 04, 2026 | 6.37 | 6.37 | 5.54 | 5.70 | 1.089M |
| Aug 03, 2026 | 6.62 | 6.84 | 6.18 | 6.375 | 1.705M |
| Jul 31, 2026 | 5.88 | 6.63 | 5.80 | 5.94 | 1.159M |
| Jul 30, 2026 | 6.25 | 6.30 | 5.59 | 5.67 | 454817.0 |
| Jul 29, 2026 | 5.87 | 6.38 | 5.70 | 6.22 | 710393.0 |
| Jul 28, 2026 | 6.07 | 6.22 | 5.46 | 5.74 | 497750.0 |
| Jul 27, 2026 | 5.81 | 6.09 | 5.39 | 5.50 | 533177.0 |
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