Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

2x Cardano Etf (CRDX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 20.089 20.15 20.01 20.8422 200
20th May 2026 (Wed) 20.60 20.60 20.171 20.4979 521
19th May 2026 (Tue) 20.61 20.61 20.61 20.2132 0
18th May 2026 (Mon) 20.00 20.00 19.83 20.6148 0
15th May 2026 (Fri) 24.11 24.11 22.4189 22.4189 101
14th May 2026 (Thu) 24.11 25.85 24.001 24.7818 607
13th May 2026 (Wed) 22.955 23.225 22.955 22.9825 865
12th May 2026 (Tue) 24.89 24.89 23.90 24.5014 100
11th May 2026 (Mon) 25.89 26.40 25.89 26.1786 255
8th May 2026 (Fri) 23.13 23.54 23.13 24.77 210
7th May 2026 (Thu) 24.10 24.10 23.179 23.0027 202
6th May 2026 (Wed) 21.00 23.5977 21.00 23.5977 5
5th May 2026 (Tue) 21.00 22.1803 21.00 22.1803 36
4th May 2026 (Mon) 21.00 21.00 20.9313 20.9313 138
1st May 2026 (Fri) 21.00 21.00 20.43 20.8036 1,319
30th Apr 2026 (Thu) 20.47 20.47 20.30 20.30 0
29th Apr 2026 (Wed) 20.47 20.47 19.342 19.342 6
28th Apr 2026 (Tue) 20.47 20.47 20.345 20.345 0
27th Apr 2026 (Mon) 20.47 20.47 20.47 20.03 148
24th Apr 2026 (Fri) 20.76 20.76 20.76 21.1756 100
23rd Apr 2026 (Thu) 20.91 20.91 20.80 20.3332 234
22nd Apr 2026 (Wed) 21.85 21.85 21.73 21.2588 247
21st Apr 2026 (Tue) 20.77 20.77 20.36 20.1274 275
20th Apr 2026 (Mon) 20.83 20.83 20.83 20.9325 118
17th Apr 2026 (Fri) 24.16 24.16 24.16 23.1621 11
16th Apr 2026 (Thu) 21.32 21.32 20.95 22.9702 103
15th Apr 2026 (Wed) 19.81 19.81 19.81 21.09 1
14th Apr 2026 (Tue) 20.51 20.51 20.51 19.701 6
13th Apr 2026 (Mon) 19.64 19.64 19.23 19.8674 1,050
10th Apr 2026 (Fri) 21.75 22.49 21.75 22.7377 100
9th Apr 2026 (Thu) 21.51 22.33 21.51 22.4366 214
8th Apr 2026 (Wed) 22.70 22.70 22.03 21.8782 542
7th Apr 2026 (Tue) 20.14 20.98 20.14 20.8607 211
6th Apr 2026 (Mon) 22.32 22.42 22.20 21.8306 696
3rd Apr 2026 (Fri) 19.03 20.27 19.03 19.8323 800
2nd Apr 2026 (Thu) 19.03 20.27 19.03 19.8323 800
1st Apr 2026 (Wed) 21.16 21.49 21.16 21.4896 3,600
FTSE 100 Latest
Value10,443.47
Change11.13