Leverage Shares 2X Long CBRS Daily ETF (CBRG)
BATS: CBRG · Real-Time Price · USD
3.635
-0.265 (-6.79%)
Sep 23, 2026, 1:24 PM EDT - Market open
CBRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.62 | 3.93 | 3.49 | 3.90 | 3.90 | 3.45% | 12,128,648 |
| Sep 21, 2026 | 3.48 | 3.88 | 3.47 | 3.77 | 3.77 | 9.91% | 12,580,233 |
| Sep 18, 2026 | 3.39 | 3.58 | 3.36 | 3.43 | 3.43 | 4.26% | 9,473,180 |
| Sep 17, 2026 | 3.30 | 3.44 | 3.18 | 3.29 | 3.29 | 4.44% | 12,332,738 |
| Sep 16, 2026 | 3.01 | 3.20 | 2.90 | 3.15 | 3.15 | 6.24% | 11,430,763 |
| Sep 15, 2026 | 2.89 | 3.10 | 2.85 | 2.97 | 2.97 | 2.95% | 7,132,937 |
| Sep 14, 2026 | 2.84 | 3.00 | 2.75 | 2.88 | 2.88 | -10.84% | 9,711,023 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.16 | 3.23 | 3.23 | 0.31% | 6,735,980 |
| Sep 10, 2026 | 3.22 | 3.35 | 3.15 | 3.22 | 3.22 | -5.01% | 9,515,820 |
| Sep 9, 2026 | 3.40 | 3.68 | 3.33 | 3.39 | 3.39 | -3.69% | 9,696,506 |
| Sep 8, 2026 | 4.14 | 4.35 | 3.51 | 3.52 | 3.52 | -9.51% | 15,096,571 |
| Sep 4, 2026 | 3.25 | 4.13 | 3.25 | 3.89 | 3.89 | 20.06% | 28,520,368 |
| Sep 3, 2026 | 2.96 | 3.26 | 2.93 | 3.24 | 3.24 | 6.23% | 9,726,785 |
| Sep 2, 2026 | 2.60 | 3.07 | 2.56 | 3.05 | 3.05 | 13.81% | 13,980,192 |
| Sep 1, 2026 | 2.93 | 3.00 | 2.65 | 2.68 | 2.68 | -12.56% | 10,964,917 |
| Aug 31, 2026 | 2.85 | 3.09 | 2.82 | 3.07 | 3.07 | 5.33% | 7,364,421 |
| Aug 28, 2026 | 3.08 | 3.08 | 2.84 | 2.91 | 2.91 | -8.20% | 8,904,257 |
| Aug 27, 2026 | 3.16 | 3.20 | 2.94 | 3.17 | 3.17 | 5.32% | 12,560,494 |
| Aug 26, 2026 | 2.98 | 3.09 | 2.85 | 3.01 | 3.01 | -2.59% | 12,513,341 |
| Aug 25, 2026 | 3.22 | 3.30 | 2.96 | 3.09 | 3.09 | -0.96% | 9,984,076 |
| Aug 24, 2026 | 3.32 | 3.38 | 3.10 | 3.12 | 3.12 | -11.36% | 8,486,187 |
| Aug 21, 2026 | 4.07 | 4.07 | 3.52 | 3.52 | 3.52 | -13.30% | 10,113,391 |
| Aug 20, 2026 | 4.26 | 4.26 | 3.79 | 4.06 | 4.06 | -5.36% | 8,997,935 |
| Aug 19, 2026 | 4.36 | 4.37 | 3.70 | 4.29 | 4.29 | -3.81% | 17,109,603 |
| Aug 18, 2026 | 5.45 | 5.48 | 4.22 | 4.46 | 4.46 | -25.67% | 17,390,478 |
| Aug 17, 2026 | 4.83 | 6.37 | 4.79 | 6.00 | 6.00 | 30.15% | 20,556,296 |
| Aug 14, 2026 | 4.91 | 5.05 | 4.48 | 4.61 | 4.61 | -10.66% | 12,253,992 |
| Aug 13, 2026 | 4.50 | 5.61 | 4.50 | 5.16 | 5.16 | -23.67% | 22,431,718 |
| Aug 12, 2026 | 6.12 | 6.92 | 5.76 | 6.76 | 6.76 | 23.81% | 22,551,702 |
| Aug 11, 2026 | 5.34 | 5.56 | 4.83 | 5.46 | 5.46 | 3.80% | 6,532,469 |
| Aug 10, 2026 | 5.13 | 5.45 | 5.01 | 5.26 | 5.26 | 2.53% | 9,355,660 |
| Aug 7, 2026 | 4.74 | 5.22 | 4.16 | 5.13 | 5.13 | 14.89% | 7,770,521 |
| Aug 6, 2026 | 4.28 | 4.80 | 4.22 | 4.47 | 4.47 | -2.72% | 4,566,478 |
| Aug 5, 2026 | 4.80 | 5.18 | 4.54 | 4.59 | 4.59 | -11.56% | 5,333,119 |
| Aug 4, 2026 | 4.95 | 5.37 | 4.63 | 5.19 | 5.19 | 6.13% | 9,992,866 |
| Aug 3, 2026 | 3.74 | 4.98 | 3.46 | 4.89 | 4.89 | 21.49% | 8,647,582 |
| Jul 31, 2026 | 4.44 | 4.68 | 3.91 | 4.03 | 4.03 | -4.17% | 9,700,261 |
| Jul 30, 2026 | 3.38 | 4.27 | 3.24 | 4.20 | 4.20 | 38.84% | 17,190,846 |
| Jul 29, 2026 | 3.88 | 3.88 | 3.00 | 3.03 | 3.03 | -23.42% | 9,509,114 |
| Jul 28, 2026 | 3.50 | 4.00 | 3.22 | 3.95 | 3.95 | 4.50% | 9,440,192 |
| Jul 27, 2026 | 4.39 | 4.41 | 3.52 | 3.78 | 3.78 | -11.48% | 8,558,571 |
| Jul 24, 2026 | 4.96 | 5.00 | 3.97 | 4.27 | 4.27 | -18.67% | 11,385,310 |
| Jul 23, 2026 | 4.59 | 6.00 | 4.43 | 5.25 | 5.25 | 9.60% | 16,735,534 |
| Jul 22, 2026 | 4.51 | 6.37 | 4.50 | 4.79 | 4.79 | 1.05% | 20,944,432 |
| Jul 21, 2026 | 3.69 | 4.83 | 3.61 | 4.74 | 4.74 | 35.62% | 9,546,546 |
| Jul 20, 2026 | 3.52 | 3.70 | 3.04 | 3.50 | 3.50 | 4.95% | 9,600,848 |
| Jul 17, 2026 | 3.33 | 3.50 | 2.93 | 3.33 | 3.33 | -9.02% | 9,015,350 |
| Jul 16, 2026 | 3.60 | 3.90 | 3.43 | 3.66 | 3.66 | -4.44% | 6,202,456 |
| Jul 15, 2026 | 4.80 | 4.80 | 3.74 | 3.83 | 3.83 | -19.11% | 6,464,486 |
| Jul 14, 2026 | 4.87 | 4.95 | 3.97 | 4.74 | 4.74 | -0.73% | 10,678,624 |