Leverage Shares 2X Long CNC Daily ETF (CNCG)
NASDAQ: CNCG · Real-Time Price · USD
9.38
-0.17 (-1.77%)
Mar 25, 2026, 4:00 PM EDT - Market closed
CNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.85 | 9.85 | 8.99 | 9.38 | 9.38 | -1.74% | 1,711 |
| Mar 24, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.79% | 1,329 |
| Mar 23, 2026 | 10.39 | 10.39 | 9.44 | 9.47 | 9.47 | -9.44% | 3,496 |
| Mar 20, 2026 | 10.55 | 10.70 | 10.25 | 10.46 | 10.46 | -6.77% | 2,032 |
| Mar 19, 2026 | 11.37 | 11.92 | 11.22 | 11.22 | 11.22 | -3.54% | 8,421 |
| Mar 18, 2026 | 11.25 | 11.74 | 11.25 | 11.63 | 11.63 | 7.51% | 19,557 |
| Mar 17, 2026 | 11.15 | 11.29 | 10.73 | 10.82 | 10.82 | 0.38% | 8,636 |
| Mar 16, 2026 | 10.91 | 10.91 | 10.59 | 10.78 | 10.78 | 1.86% | 8,243 |
| Mar 13, 2026 | 10.60 | 10.70 | 10.58 | 10.58 | 10.58 | -0.15% | 5,943 |
| Mar 12, 2026 | 11.18 | 11.37 | 10.42 | 10.60 | 10.60 | -8.08% | 31,952 |
| Mar 11, 2026 | 11.96 | 11.96 | 11.36 | 11.53 | 11.53 | -2.94% | 21,182 |
| Mar 10, 2026 | 13.71 | 13.94 | 11.81 | 11.88 | 11.88 | -31.77% | 45,603 |
| Mar 9, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.65% | 3 |
| Mar 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.77% | 14 |
| Mar 5, 2026 | 17.93 | 17.93 | 17.39 | 17.39 | 17.39 | -7.84% | 423 |
| Mar 4, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 5.33% | 222 |
| Mar 3, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -3.11% | 85 |
| Mar 2, 2026 | 17.97 | 18.49 | 17.72 | 18.49 | 18.49 | -1.21% | 716 |
| Feb 27, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 8.40% | 116 |
| Feb 26, 2026 | 17.07 | 17.27 | 17.07 | 17.27 | 17.27 | 1.25% | 125 |
| Feb 25, 2026 | 17.44 | 17.44 | 17.06 | 17.06 | 17.06 | 1.83% | 1,001 |
| Feb 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.78% | 101 |
| Feb 23, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.67% | 33 |
| Feb 20, 2026 | 17.21 | 17.50 | 17.21 | 17.47 | 17.47 | -2.04% | 384 |
| Feb 19, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.46% | 340 |
| Feb 18, 2026 | 17.10 | 17.41 | 17.08 | 17.41 | 17.41 | 9.16% | 1,772 |
| Feb 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3.36% | 702 |
| Feb 13, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 6.68% | 55 |
| Feb 12, 2026 | 15.36 | 15.36 | 14.47 | 14.47 | 14.46 | -6.24% | 3,909 |
| Feb 11, 2026 | 14.62 | 15.43 | 14.62 | 15.43 | 15.43 | 4.02% | 1,663 |
| Feb 10, 2026 | 13.97 | 15.04 | 13.97 | 14.83 | 14.83 | 8.44% | 2,835 |
| Feb 9, 2026 | 14.00 | 14.14 | 13.59 | 13.68 | 13.68 | -2.35% | 2,470 |
| Feb 6, 2026 | 14.38 | 14.38 | 12.34 | 14.01 | 14.01 | -7.32% | 7,592 |
| Feb 5, 2026 | 15.51 | 15.52 | 15.07 | 15.11 | 15.11 | -5.16% | 966 |
| Feb 4, 2026 | 16.67 | 16.67 | 15.90 | 15.94 | 15.94 | -7.65% | 990 |
| Feb 3, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.76% | 99 |
| Feb 2, 2026 | 17.34 | 17.45 | 17.07 | 17.39 | 17.39 | -2.82% | 2,026 |
| Jan 30, 2026 | 17.61 | 18.11 | 17.52 | 17.89 | 17.89 | -0.99% | 2,463 |
| Jan 29, 2026 | 17.50 | 18.07 | 17.37 | 18.07 | 18.07 | 7.73% | 2,089 |
| Jan 28, 2026 | 15.90 | 16.78 | 15.90 | 16.78 | 16.78 | 2.14% | 5,669 |
| Jan 27, 2026 | 18.55 | 18.55 | 15.51 | 16.42 | 16.42 | -21.01% | 11,978 |
| Jan 26, 2026 | 20.68 | 20.92 | 20.68 | 20.79 | 20.79 | 0.82% | 1,657 |
| Jan 23, 2026 | 19.93 | 20.62 | 19.87 | 20.62 | 20.62 | 2.91% | 796 |
| Jan 22, 2026 | 19.68 | 20.05 | 19.66 | 20.04 | 20.04 | 0.68% | 2,027 |
| Jan 21, 2026 | 18.90 | 20.14 | 18.65 | 19.90 | 19.90 | -2.15% | 14,995 |
| Jan 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.08% | 110 |
| Jan 16, 2026 | 21.06 | 21.06 | 20.36 | 20.36 | 20.36 | -6.51% | 2,717 |
| Jan 15, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 4.75% | 329 |
| Jan 14, 2026 | 20.41 | 20.79 | 20.41 | 20.79 | 20.79 | 1.65% | 639 |
| Jan 13, 2026 | 20.97 | 20.97 | 20.45 | 20.45 | 20.45 | -2.96% | 815 |