Leverage Shares 2X Long CNC Daily ETF (CNCG)
NASDAQ: CNCG · Real-Time Price · USD
17.59
+0.12 (0.69%)
Feb 23, 2026, 4:00 PM EST - Market closed
CNCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 19.85 | 21.07 | 19.85 | 21.07 | 21.07 | -0.83% | 9,310 |
| Jan 9, 2026 | 21.52 | 21.94 | 21.25 | 21.25 | 21.25 | -1.21% | 10,910 |
| Jan 8, 2026 | 21.25 | 21.82 | 21.25 | 21.51 | 21.51 | 4.70% | 15,854 |
| Jan 7, 2026 | 20.71 | 20.73 | 20.32 | 20.55 | 20.55 | 0.31% | 12,060 |
| Jan 6, 2026 | 20.28 | 20.51 | 20.28 | 20.48 | 20.48 | 4.63% | 436 |
| Jan 5, 2026 | 18.34 | 19.96 | 18.32 | 19.58 | 19.58 | 13.49% | 16,919 |
| Jan 2, 2026 | 16.63 | 17.31 | 16.63 | 17.25 | 17.25 | 3.14% | 3,671 |
| Dec 31, 2025 | 17.61 | 18.32 | 16.72 | 16.72 | 16.72 | -1.12% | 2,364 |
| Dec 30, 2025 | 16.88 | 16.98 | 16.88 | 16.91 | 16.91 | 2.89% | 15,768 |
| Dec 29, 2025 | 16.37 | 16.44 | 16.37 | 16.44 | 16.44 | 1.42% | 341 |
| Dec 26, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 2.98% | 249 |
| Dec 24, 2025 | 15.54 | 15.74 | 15.54 | 15.74 | 15.74 | 1.42% | 652 |
| Dec 23, 2025 | 15.56 | 15.56 | 15.38 | 15.52 | 15.52 | -1.90% | 1,001 |
| Dec 22, 2025 | 15.07 | 15.92 | 15.07 | 15.82 | 15.82 | 4.98% | 2,121 |
| Dec 19, 2025 | 15.47 | 15.68 | 15.07 | 15.07 | 15.07 | -1.37% | 3,082 |