CRDU Historical Prices
BATS: CRDUAXSTrading--Leveraged EquityETFUSD
10.97+0.41 (+3.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRDU price history
The price history for Tradr 2X Long CRDO Daily (CRDU) on this page begins on September 15, 2025, when the stock closed at $20.87; it most recently closed at $10.97 on October 5, 2026. The highest price in this record is $31.72, reached on June 22, 2026; the latest close is 65.4% below that peak. In the last 12 months alone, CRDU has lost 28.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CRDU returns
1 week
-2.92%
1 month
+56.94%
3 months
-47.32%
6 months
+82.61%
Year to date
-2.81%
1 year
-28.62%
CRDU price return, excluding dividends.
CRDU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.97 | -1.64% |
| 2025* | 11.15 | -46.56% |
CRDU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.15 | 11.89 | 10.29 | 10.97 | +3.88% | |
| 10.92 | 11.84 | 10.04 | 10.56 | -7.37% | |
| 10.84 | 11.66 | 10.18 | 11.40 | -0.78% | |
| 10.72 | 12.05 | 10.38 | 11.49 | +7.58% | |
| 11.39 | 11.52 | 10.02 | 10.68 | -5.49% | |
| 10.95 | 12.58 | 10.63 | 11.30 | +7.93% | |
| 9.29 | 10.54 | 9.08 | 10.47 | +15.82% | |
| 8.92 | 9.10 | 8.30 | 9.04 | +2.38% | |
| 9.01 | 9.45 | 8.52 | 8.83 | -0.23% | |
| 10.16 | 10.40 | 8.51 | 8.85 | -17.21% | |
| 9.81 | 11.07 | 9.49 | 10.69 | +15.44% | |
| 8.61 | 9.34 | 8.45 | 9.26 | +1.87% | |
| 8.86 | 9.31 | 8.66 | 9.09 | +1.56% | |
| 8.16 | 9.10 | 8.12 | 8.95 | +5.29% | |
| 7.97 | 8.62 | 7.57 | 8.50 | +12.96% | |
| 7.17 | 7.54 | 7.08 | 7.53 | +8.90% | |
| 6.93 | 7.03 | 6.53 | 6.91 | +8.14% | |
| 5.78 | 6.60 | 5.75 | 6.39 | +14.72% | |
| 5.75 | 5.88 | 5.51 | 5.57 | +0.45% | |
| 5.80 | 5.87 | 5.47 | 5.55 | -15.60% | |
| 6.59 | 6.72 | 6.38 | 6.57 | +2.82% | |
| 6.63 | 6.82 | 6.30 | 6.39 | -8.58% | |
| 6.80 | 7.45 | 6.72 | 6.99 | -0.29% | |
| 7.26 | 7.87 | 6.96 | 7.01 | -3.18% | |
| 6.60 | 7.36 | 6.46 | 7.24 | +7.26% | |
| 7.10 | 7.30 | 6.74 | 6.75 | -1.46% | |
| 9.45 | 9.62 | 6.47 | 6.85 | -40.12% | |
| 12.98 | 13.22 | 11.33 | 11.44 | -17.04% | |
| 14.65 | 15.20 | 13.37 | 13.79 | -5.42% | |
| 15.44 | 15.59 | 14.10 | 14.58 | -6.72% | |
| 15.18 | 16.10 | 14.80 | 15.63 | +12.69% | |
| 13.56 | 13.90 | 13.10 | 13.87 | +0.07% | |
| 14.23 | 14.55 | 13.51 | 13.86 | +2.82% | |
| 13.35 | 13.55 | 12.08 | 13.48 | -6.91% | |
| 14.75 | 15.16 | 13.50 | 14.48 | -0.21% | |
| 15.01 | 15.20 | 14.00 | 14.51 | -3.20% | |
| 16.67 | 17.03 | 14.24 | 14.99 | -9.21% | |
| 19.51 | 20.03 | 15.63 | 16.51 | -26.00% | |
| 21.01 | 22.80 | 20.83 | 22.31 | +17.73% | |
| 20.07 | 20.07 | 18.07 | 18.95 | -4.87% | |
| 19.93 | 22.85 | 19.30 | 19.92 | -1.24% | |
| 19.53 | 21.50 | 18.38 | 20.17 | +16.25% | |
| 16.63 | 17.36 | 16.00 | 17.35 | +6.18% | |
| 18.27 | 19.80 | 16.32 | 16.34 | -7.53% | |
| 16.53 | 17.71 | 15.32 | 17.67 | +16.79% | |
| 13.20 | 16.20 | 12.61 | 15.13 | +4.34% | |
| 15.51 | 17.43 | 14.35 | 14.50 | -10.49% | |
| 15.28 | 16.80 | 14.55 | 16.20 | +17.73% | |
| 11.68 | 13.97 | 11.10 | 13.76 | +10.57% | |
| 13.60 | 13.60 | 11.60 | 12.45 | +5.65% | |
| 10.20 | 11.79 | 10.19 | 11.78 | +27.90% | |
| 10.65 | 11.12 | 9.21 | 9.21 | -15.58% | |
| 11.64 | 11.80 | 10.05 | 10.91 | -15.36% | |
| 14.22 | 14.42 | 11.56 | 12.89 | -5.57% | |
| 16.00 | 16.16 | 13.11 | 13.65 | -19.94% | |
| 15.18 | 17.63 | 15.18 | 17.05 | +8.25% | |
| 14.47 | 16.28 | 14.15 | 15.75 | +3.82% | |
| 15.25 | 15.38 | 14.31 | 15.17 | +10.31% | |
| 13.75 | 14.88 | 13.59 | 13.75 | +10.02% | |
| 11.42 | 13.45 | 10.42 | 12.50 | -5.14% | |
| 14.59 | 15.22 | 12.42 | 13.18 | -18.91% | |
| 17.70 | 17.70 | 14.52 | 16.25 | -5.47% | |
| 19.82 | 19.82 | 17.19 | 17.19 | -1.15% | |
| 19.17 | 19.85 | 17.19 | 17.39 | -16.49% | |
| 21.35 | 22.50 | 20.03 | 20.83 | -5.35% | |
| 23.41 | 24.24 | 21.40 | 22.00 | +5.49% | |
| 18.24 | 21.80 | 18.22 | 20.86 | +9.85% | |
| 19.89 | 20.34 | 17.31 | 18.99 | -14.74% | |
| 20.40 | 24.54 | 19.61 | 22.27 | +20.20% | |
| 21.92 | 24.59 | 17.28 | 18.53 | -13.50% | |
| 23.05 | 23.62 | 20.62 | 21.42 | -9.77% | |
| 19.96 | 24.26 | 19.37 | 23.74 | +21.60% | |
| 18.72 | 19.79 | 16.50 | 19.52 | +2.97% | |
| 22.19 | 22.50 | 17.26 | 18.96 | -19.88% | |
| 27.45 | 27.54 | 22.14 | 23.66 | +0.69% | |
| 26.02 | 26.50 | 22.31 | 23.50 | -3.73% | |
| 30.00 | 30.00 | 23.13 | 24.41 | -20.50% | |
| 27.90 | 31.72 | 27.72 | 30.71 | +23.55% | |
| 22.85 | 25.50 | 21.75 | 24.85 | +17.16% | |
| 21.15 | 23.21 | 20.22 | 21.21 | +8.68% | |
| 22.29 | 22.94 | 19.52 | 19.52 | -15.66% | |
| 23.75 | 23.92 | 20.39 | 23.14 | +6.40% | |
| 25.17 | 25.31 | 20.00 | 21.75 | -10.48% | |
| 21.02 | 24.80 | 20.61 | 24.30 | +23.45% | |
| 18.75 | 23.63 | 18.13 | 19.68 | +2.25% | |
| 18.22 | 22.08 | 15.38 | 19.25 | +11.35% | |
| 16.63 | 18.11 | 15.79 | 17.29 | +14.89% | |
| 15.22 | 19.34 | 14.56 | 15.05 | -9.99% | |
| 14.60 | 18.30 | 14.02 | 16.72 | +3.12% | |
| 18.88 | 19.67 | 14.60 | 16.21 | -12.84% | |
| 16.97 | 21.25 | 15.75 | 18.60 | +1.47% | |
| 20.65 | 21.03 | 17.78 | 18.33 | -7.98% | |
| 18.13 | 20.69 | 18.13 | 19.92 | +12.64% | |
| 17.40 | 18.83 | 16.20 | 17.68 | +0.73% | |
| 18.04 | 18.22 | 15.87 | 17.55 | -0.56% | |
| 18.73 | 19.46 | 16.01 | 17.65 | +3.43% | |
| 14.00 | 17.18 | 13.85 | 17.07 | +25.11% | |
| 12.03 | 13.90 | 11.88 | 13.64 | +11.53% | |
| 10.88 | 12.79 | 10.83 | 12.23 | +16.31% | |
| 8.54 | 10.81 | 8.19 | 10.52 | +16.63% | |
| 11.28 | 11.28 | 8.28 | 9.02 | -18.12% | |
| 11.70 | 11.83 | 10.97 | 11.01 | -13.63% | |
| 13.21 | 13.21 | 12.00 | 12.75 | -5.75% | |
| 15.50 | 15.50 | 13.00 | 13.53 | -8.84% | |
| 15.57 | 16.58 | 12.49 | 14.84 | -11.04% | |
| 13.68 | 16.80 | 13.57 | 16.68 | +22.26% | |
| 14.23 | 14.75 | 12.81 | 13.65 | +0.76% | |
| 14.88 | 15.69 | 13.24 | 13.54 | -10.15% | |
| 15.23 | 15.23 | 13.02 | 15.07 | +4.80% | |
| 13.04 | 15.25 | 13.04 | 14.38 | +15.04% | |
| 13.54 | 13.65 | 12.38 | 12.50 | -4.71% | |
| 11.91 | 13.22 | 11.47 | 13.12 | +10.88% | |
| 12.47 | 12.63 | 10.89 | 11.83 | -1.40% | |
| 11.26 | 12.00 | 10.63 | 12.00 | +11.50% | |
| 10.87 | 12.41 | 10.59 | 10.76 | -15.69% | |
| 14.67 | 14.67 | 12.15 | 12.77 | -14.90% | |
| 14.18 | 15.62 | 13.84 | 15.00 | +10.13% | |
| 13.70 | 14.81 | 12.69 | 13.62 | -4.76% | |
| 13.84 | 14.59 | 13.42 | 14.30 | +6.66% | |
| 12.92 | 13.50 | 12.15 | 13.41 | +10.01% | |
| 10.22 | 12.19 | 10.22 | 12.19 | +17.90% | |
| 10.77 | 10.85 | 9.26 | 10.34 | +2.25% | |
| 10.81 | 11.18 | 9.33 | 10.11 | -11.72% | |
| 10.79 | 11.50 | 10.38 | 11.45 | +11.00% | |
| 9.74 | 10.75 | 9.13 | 10.32 | +37.66% | |
| 6.46 | 7.64 | 6.43 | 7.50 | +24.76% | |
| 5.01 | 6.25 | 5.00 | 6.01 | +21.92% | |
| 5.19 | 5.37 | 4.77 | 4.93 | -4.32% | |
| 5.50 | 5.58 | 4.86 | 5.15 | +6.40% | |
| 4.36 | 4.85 | 4.36 | 4.84 | +8.58% | |
| 4.38 | 4.81 | 4.38 | 4.46 | +1.36% | |
| 3.57 | 4.46 | 3.54 | 4.40 | +11.97% | |
| 3.97 | 4.17 | 3.86 | 3.93 | +3.97% | |
| 3.46 | 3.79 | 3.35 | 3.78 | +14.04% | |
| 3.93 | 3.98 | 3.22 | 3.31 | -15.98% | |
| 3.98 | 4.11 | 3.80 | 3.94 | -2.65% | |
| 4.48 | 4.51 | 4.02 | 4.05 | -14.42% | |
| 4.59 | 4.75 | 4.48 | 4.73 | +6.65% | |
| 4.74 | 4.78 | 4.23 | 4.44 | -8.88% | |
| 4.88 | 5.30 | 4.66 | 4.87 | +4.06% | |
| 4.91 | 4.94 | 4.53 | 4.68 | -7.33% | |
| 4.38 | 5.11 | 4.37 | 5.05 | +10.44% | |
| 4.60 | 5.05 | 4.52 | 4.57 | -4.54% | |
| 6.56 | 7.06 | 4.60 | 4.79 | -22.27% | |
| 6.39 | 6.78 | 5.68 | 6.16 | -1.16% | |
| 5.79 | 6.24 | 5.74 | 6.24 | +11.34% | |
| 5.78 | 5.92 | 5.35 | 5.60 | -7.32% | |
| 5.72 | 6.55 | 5.72 | 6.04 | +6.10% | |
| 6.10 | 6.10 | 5.61 | 5.70 | -6.49% | |
| 5.08 | 6.10 | 5.02 | 6.09 | +10.78% | |
| 5.55 | 6.32 | 5.37 | 5.50 | -8.38% | |
| 5.49 | 6.13 | 5.45 | 6.00 | +23.65% | |
| 4.74 | 5.27 | 4.52 | 4.85 | +10.60% | |
| 4.86 | 4.91 | 3.86 | 4.39 | -30.19% | |
| 5.60 | 6.37 | 5.45 | 6.29 | +4.10% | |
| 5.92 | 6.09 | 5.68 | 6.04 | -3.71% | |
| 7.38 | 7.43 | 5.85 | 6.27 | -14.69% | |
| 6.83 | 7.48 | 6.33 | 7.35 | +4.26% | |
| 7.43 | 7.58 | 6.93 | 7.05 | -5.15% | |
| 7.17 | 7.43 | 6.80 | 7.43 | -0.10% | |
| 7.92 | 8.37 | 7.36 | 7.44 | -10.14% | |
| 8.09 | 8.39 | 7.83 | 8.28 | +4.25% | |
| 7.46 | 8.45 | 7.18 | 7.94 | +4.75% | |
| 6.65 | 7.80 | 6.32 | 7.58 | +5.75% | |
| 7.19 | 7.43 | 6.62 | 7.17 | -0.93% | |
| 8.33 | 8.40 | 7.17 | 7.24 | -10.07% | |
| 8.78 | 8.86 | 6.86 | 8.05 | -9.38% | |
| 9.70 | 9.70 | 8.46 | 8.88 | +18.05% | |
| 6.48 | 7.61 | 6.14 | 7.52 | +21.43% | |
| 5.40 | 6.40 | 5.30 | 6.20 | +27.67% | |
| 4.66 | 5.24 | 4.61 | 4.85 | +1.57% | |
| 5.99 | 6.05 | 4.53 | 4.78 | -25.93% | |
| 7.60 | 7.99 | 5.63 | 6.45 | -13.74% | |
| 7.80 | 8.00 | 7.32 | 7.48 | -8.53% | |
| 8.51 | 9.14 | 7.97 | 8.18 | -6.84% | |
| 9.16 | 9.64 | 7.95 | 8.78 | -0.68% | |
| 9.08 | 9.43 | 8.35 | 8.84 | +0.34% | |
| 8.90 | 9.26 | 8.57 | 8.81 | +1.91% | |
| 9.04 | 9.45 | 8.53 | 8.64 | -8.13% | |
| 9.67 | 10.01 | 9.03 | 9.41 | -2.03% | |
| 10.82 | 10.90 | 9.22 | 9.60 | -6.02% | |
| 12.47 | 12.57 | 9.40 | 10.22 | -18.39% | |
| 11.05 | 13.37 | 11.05 | 12.52 | +3.47% | |
| 12.13 | 12.80 | 11.84 | 12.10 | +2.15% | |
| 14.10 | 14.46 | 11.84 | 11.84 | -10.03% | |
| 13.66 | 13.66 | 11.71 | 13.16 | -5.34% | |
| 13.20 | 14.46 | 12.79 | 13.91 | +6.80% | |
| 11.89 | 13.09 | 11.67 | 13.02 | +7.16% | |
| 11.31 | 13.22 | 11.09 | 12.15 | +12.66% | |
| 10.68 | 10.99 | 9.80 | 10.79 | +0.91% | |
| 9.02 | 11.01 | 8.42 | 10.69 | +11.68% | |
| 10.61 | 10.61 | 9.07 | 9.57 | -10.58% | |
| 11.57 | 11.80 | 9.59 | 10.70 | -4.03% | |
| 11.93 | 12.45 | 10.79 | 11.15 | -1.20% | |
| 11.34 | 11.60 | 11.12 | 11.29 | -0.99% | |
| 11.25 | 11.85 | 11.11 | 11.40 | +0.20% | |
| 10.82 | 11.48 | 10.66 | 11.38 | -0.46% | |
| 12.57 | 12.57 | 11.42 | 11.43 | -6.56% | |
| 11.80 | 12.60 | 11.80 | 12.23 | +2.32% | |
| 11.83 | 12.34 | 11.17 | 11.96 | -3.92% | |
| 13.26 | 13.33 | 12.04 | 12.44 | +0.48% | |
| 11.12 | 12.52 | 11.01 | 12.38 | +17.43% | |
| 10.93 | 11.24 | 10.32 | 10.55 | +6.11% | |
| 11.22 | 11.42 | 9.72 | 9.94 | -8.81% | |
| 10.88 | 11.19 | 10.41 | 10.90 | -2.55% | |
| 12.03 | 12.03 | 11.01 | 11.18 | -2.42% | |
| 12.73 | 13.04 | 11.22 | 11.46 | -13.72% | |
| 14.18 | 14.21 | 12.33 | 13.28 | -4.58% | |
| 16.10 | 16.10 | 13.50 | 13.92 | -14.43% | |
| 17.41 | 17.54 | 15.53 | 16.27 | -10.07% | |
| 18.29 | 18.39 | 16.13 | 18.09 | +3.39% | |
| 19.27 | 19.47 | 17.03 | 17.50 | -5.09% | |
| 19.76 | 20.17 | 17.53 | 18.44 | -9.13% | |
| 20.27 | 20.44 | 17.40 | 20.29 | +1.62% | |
| 21.45 | 24.98 | 19.88 | 19.97 | +18.57% | |
| 17.13 | 19.28 | 16.76 | 16.84 | -6.89% | |
| 16.26 | 18.13 | 16.05 | 18.08 | +16.25% | |
| 14.25 | 15.98 | 14.13 | 15.56 | +13.46% | |
| 12.38 | 13.76 | 11.10 | 13.71 | +4.52% | |
| 10.96 | 13.33 | 10.96 | 13.12 | +25.74% | |
| 10.23 | 10.96 | 8.97 | 10.43 | -2.52% | |
| 13.78 | 14.50 | 10.46 | 10.70 | -9.63% | |
| 11.46 | 12.63 | 11.06 | 11.84 | +3.34% | |
| 11.70 | 12.30 | 11.15 | 11.46 | -8.56% | |
| 12.08 | 13.13 | 11.82 | 12.53 | +0.48% | |
| 10.81 | 13.52 | 10.33 | 12.47 | +2.97% | |
| 14.75 | 14.75 | 10.95 | 12.11 | -21.75% | |
| 15.94 | 16.05 | 14.25 | 15.48 | +2.43% | |
| 16.68 | 16.75 | 14.83 | 15.11 | -13.37% | |
| 18.32 | 18.32 | 16.35 | 17.45 | +7.49% | |
| 15.00 | 16.23 | 12.85 | 16.23 | +0.79% | |
| 18.39 | 19.40 | 15.98 | 16.10 | -11.76% | |
| 17.78 | 18.62 | 17.25 | 18.25 | +11.15% | |
| 17.79 | 19.57 | 16.42 | 16.42 | -18.53% | |
| 22.69 | 22.69 | 19.52 | 20.15 | -7.02% | |
| 19.03 | 22.95 | 18.36 | 21.68 | +25.05% | |
| 17.62 | 20.02 | 17.07 | 17.33 | -6.02% | |
| 17.06 | 18.60 | 16.97 | 18.44 | +11.87% | |
| 15.61 | 16.78 | 15.09 | 16.49 | +8.81% | |
| 16.68 | 16.68 | 14.89 | 15.15 | -1.03% | |
| 15.54 | 16.88 | 15.08 | 15.31 | +6.97% | |
| 11.70 | 14.51 | 11.70 | 14.31 | +18.88% | |
| 13.09 | 14.00 | 11.16 | 12.04 | -9.01% | |
| 14.59 | 14.95 | 12.95 | 13.23 | -10.55% | |
| 14.02 | 15.11 | 13.96 | 14.79 | +11.85% | |
| 11.48 | 13.32 | 11.10 | 13.22 | +9.64% | |
| 11.69 | 12.11 | 11.13 | 12.06 | +8.43% | |
| 12.02 | 12.34 | 10.76 | 11.12 | +1.58% | |
| 13.99 | 15.23 | 10.80 | 10.95 | -26.37% | |
| 14.15 | 14.99 | 13.78 | 14.87 | +14.76% | |
| 15.71 | 15.71 | 12.82 | 12.96 | -15.67% | |
| 14.46 | 15.47 | 14.18 | 15.37 | — |