Leverage Shares 2X Long CBRS Daily ETF (CBRG)
BATS: CBRG · Real-Time Price · USD
0.8483
+0.1434 (20.34%)
At close: Nov 13, 2026, 4:00 PM EST
0.8100
-0.0383 (-4.51%)
After-hours: Nov 13, 2026, 8:00 PM EST
CBRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.88 | 1.02 | 0.74 | 0.85 | 0.85 | 20.34% | 21,738,491 |
| Nov 12, 2026 | 0.68 | 0.79 | 0.64 | 0.70 | 0.70 | -6.01% | 16,143,247 |
| Nov 11, 2026 | 0.71 | 0.78 | 0.67 | 0.75 | 0.75 | 18.67% | 11,278,882 |
| Nov 10, 2026 | 0.65 | 0.73 | 0.60 | 0.63 | 0.63 | -7.72% | 6,089,827 |
| Nov 9, 2026 | 0.59 | 0.70 | 0.56 | 0.68 | 0.68 | 15.50% | 6,549,084 |
| Nov 6, 2026 | 0.56 | 0.60 | 0.52 | 0.59 | 0.59 | 21.02% | 8,195,727 |
| Nov 5, 2026 | 0.58 | 0.60 | 0.44 | 0.49 | 0.49 | -22.22% | 14,455,047 |
| Nov 4, 2026 | 0.69 | 0.75 | 0.61 | 0.63 | 0.63 | -13.70% | 9,364,669 |
| Nov 3, 2026 | 0.73 | 0.79 | 0.71 | 0.73 | 0.73 | 4.29% | 4,989,846 |
| Nov 2, 2026 | 0.89 | 0.89 | 0.68 | 0.70 | 0.70 | -24.07% | 18,987,627 |
| Oct 30, 2026 | 0.90 | 0.93 | 0.84 | 0.92 | 0.92 | -9.62% | 14,828,020 |
| Oct 29, 2026 | 0.94 | 1.12 | 0.94 | 1.02 | 1.02 | 4.08% | 14,657,690 |
| Oct 28, 2026 | 1.12 | 1.14 | 0.86 | 0.98 | 0.98 | -12.50% | 29,779,730 |
| Oct 27, 2026 | 0.96 | 1.14 | 0.94 | 1.12 | 1.12 | 20.16% | 19,071,021 |
| Oct 26, 2026 | 0.99 | 0.99 | 0.89 | 0.93 | 0.93 | -3.91% | 12,173,630 |
| Oct 23, 2026 | 0.95 | 1.04 | 0.89 | 0.97 | 0.97 | 4.30% | 10,492,279 |
| Oct 22, 2026 | 1.04 | 1.04 | 0.92 | 0.93 | 0.93 | -16.59% | 13,533,171 |
| Oct 21, 2026 | 1.16 | 1.18 | 1.06 | 1.12 | 1.12 | -0.45% | 24,957,203 |
| Oct 20, 2026 | 1.11 | 1.27 | 1.08 | 1.12 | 1.12 | -3.45% | 23,783,073 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.16 | 1.16 | 1.16 | -11.11% | 23,778,051 |
| Oct 16, 2026 | 1.55 | 1.55 | 1.27 | 1.31 | 1.31 | -21.15% | 25,063,714 |
| Oct 15, 2026 | 1.54 | 1.66 | 1.46 | 1.66 | 1.66 | 1.22% | 18,800,694 |
| Oct 14, 2026 | 1.70 | 1.80 | 1.60 | 1.64 | 1.64 | -10.16% | 22,643,895 |
| Oct 13, 2026 | 1.69 | 1.85 | 1.66 | 1.82 | 1.82 | 2.54% | 25,812,800 |
| Oct 12, 2026 | 2.16 | 2.16 | 1.75 | 1.78 | 1.78 | -21.11% | 37,786,267 |
| Oct 9, 2026 | 2.40 | 2.42 | 2.20 | 2.25 | 2.25 | -4.66% | 15,037,010 |
| Oct 8, 2026 | 2.46 | 2.50 | 2.18 | 2.36 | 2.36 | -8.17% | 27,844,352 |
| Oct 7, 2026 | 2.50 | 2.59 | 2.45 | 2.57 | 2.57 | -2.65% | 21,398,389 |
| Oct 6, 2026 | 2.69 | 2.86 | 2.57 | 2.64 | 2.64 | -4.35% | 24,837,496 |
| Oct 5, 2026 | 2.60 | 2.87 | 2.58 | 2.76 | 2.76 | 17.45% | 42,204,867 |
| Oct 2, 2026 | 2.51 | 2.60 | 2.31 | 2.35 | 2.35 | -3.89% | 22,516,556 |
| Oct 1, 2026 | 2.82 | 2.89 | 2.41 | 2.45 | 2.45 | -9.44% | 25,856,810 |
| Sep 30, 2026 | 2.88 | 2.94 | 2.69 | 2.70 | 2.70 | -17.68% | 27,817,481 |
| Sep 29, 2026 | 3.48 | 3.91 | 3.24 | 3.28 | 3.28 | -1.35% | 25,008,206 |
| Sep 28, 2026 | 3.58 | 3.62 | 3.22 | 3.33 | 3.33 | -9.89% | 8,886,711 |
| Sep 25, 2026 | 3.86 | 3.91 | 3.59 | 3.69 | 3.69 | 0.41% | 13,521,901 |
| Sep 24, 2026 | 3.36 | 3.76 | 3.35 | 3.68 | 3.68 | 0.96% | 8,680,873 |
| Sep 23, 2026 | 3.85 | 3.93 | 3.57 | 3.64 | 3.64 | -6.67% | 10,482,332 |
| Sep 22, 2026 | 3.62 | 3.93 | 3.49 | 3.90 | 3.90 | 3.45% | 12,188,644 |
| 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 |