T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
2.31
+0.08
(+3.59%)
USD |
BATS |
Oct 02, 16:00
2.30
-0.01
(-0.43%)
After-Hours: 20:00
CRCD Price : 2.31 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 2.08 | 2.374 | 1.935 | 2.31 | 2.750M |
| Oct 01, 2026 | 2.29 | 2.317 | 2.14 | 2.23 | 3.263M |
| Sep 30, 2026 | 2.07 | 2.27 | 2.02 | 2.26 | 2.869M |
| Sep 29, 2026 | 2.00 | 2.215 | 1.99 | 2.185 | 2.057M |
| Sep 28, 2026 | 2.02 | 2.13 | 1.97 | 2.08 | 3.347M |
| Sep 25, 2026 | 1.81 | 2.000 | 1.81 | 1.95 | 4.178M |
| Sep 24, 2026 | 1.855 | 1.895 | 1.70 | 1.80 | 4.643M |
| Sep 23, 2026 | 1.795 | 1.85 | 1.639 | 1.84 | 5.315M |
| Sep 22, 2026 | 1.66 | 1.79 | 1.635 | 1.745 | 4.079M |
| Sep 21, 2026 | 1.61 | 1.800 | 1.52 | 1.75 | 5.459M |
| Sep 18, 2026 | 2.08 | 2.08 | 1.815 | 1.855 | 10.73M |
| Sep 17, 2026 | 2.33 | 2.42 | 2.15 | 2.20 | 4.545M |
| Sep 16, 2026 | 2.23 | 2.60 | 2.21 | 2.49 | 8.313M |
| Sep 15, 2026 | 1.97 | 2.25 | 1.95 | 2.19 | 7.342M |
| Sep 14, 2026 | 2.04 | 2.04 | 1.78 | 1.79 | 5.755M |
| Sep 11, 2026 | 2.05 | 2.120 | 1.86 | 2.095 | 6.353M |
| Sep 10, 2026 | 2.13 | 2.15 | 2.005 | 2.115 | 4.885M |
| Sep 09, 2026 | 1.77 | 2.005 | 1.76 | 1.99 | 3.934M |
| Sep 08, 2026 | 1.75 | 1.89 | 1.73 | 1.875 | 7.745M |
| Sep 04, 2026 | 1.82 | 1.85 | 1.66 | 1.68 | 9.254M |
| Sep 03, 2026 | 2.26 | 2.28 | 1.65 | 1.655 | 11.01M |
| Sep 02, 2026 | 2.48 | 2.60 | 2.40 | 2.46 | 2.485M |
| Sep 01, 2026 | 2.31 | 2.47 | 2.24 | 2.41 | 4.745M |
| Aug 31, 2026 | 2.64 | 2.690 | 2.09 | 2.15 | 5.310M |
| Aug 28, 2026 | 2.37 | 2.657 | 2.325 | 2.65 | 3.694M |
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