Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
7.07
-0.26 (-3.55%)
At close: Sep 8, 2025, 4:00 PM
7.08
+0.01 (0.15%)
After-hours: Sep 8, 2025, 7:58 PM EDT
CRCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.28 | 7.74 | 6.78 | 7.34 | - | 0.14% | 954,905 |
| Sep 5, 2025 | 7.84 | 7.87 | 6.49 | 7.33 | 7.33 | -4.63% | 1,420,683 |
| Sep 4, 2025 | 7.82 | 8.11 | 7.41 | 7.69 | 7.69 | -2.46% | 717,035 |
| Sep 3, 2025 | 8.35 | 8.37 | 7.63 | 7.88 | 7.88 | -2.96% | 1,067,233 |
| Sep 2, 2025 | 9.30 | 9.77 | 8.05 | 8.12 | 8.12 | -18.00% | 1,212,685 |
| Aug 29, 2025 | 9.78 | 10.47 | 9.40 | 9.90 | 9.90 | 1.81% | 1,048,305 |
| Aug 28, 2025 | 9.52 | 9.98 | 9.26 | 9.73 | 9.73 | 5.81% | 877,261 |
| Aug 27, 2025 | 9.48 | 9.64 | 9.03 | 9.19 | 9.19 | -3.64% | 426,861 |
| Aug 26, 2025 | 8.98 | 9.60 | 8.80 | 9.54 | 9.54 | 6.59% | 488,131 |
| Aug 25, 2025 | 10.36 | 10.48 | 8.88 | 8.95 | 8.95 | -14.11% | 742,228 |
| Aug 22, 2025 | 10.18 | 11.91 | 9.88 | 10.42 | 10.42 | 4.47% | 882,889 |
| Aug 21, 2025 | 10.49 | 10.79 | 9.95 | 9.97 | 9.97 | -8.34% | 434,097 |
| Aug 20, 2025 | 10.75 | 11.20 | 9.62 | 10.88 | 10.88 | 3.43% | 358,801 |
| Aug 19, 2025 | 11.98 | 12.04 | 10.25 | 10.52 | 10.52 | -9.31% | 384,910 |
| Aug 18, 2025 | 12.94 | 12.94 | 11.55 | 11.60 | 11.60 | -10.08% | 382,517 |
| Aug 15, 2025 | 11.64 | 13.23 | 11.37 | 12.90 | 12.90 | 12.76% | 537,282 |
| Aug 14, 2025 | 13.39 | 14.45 | 10.59 | 11.44 | 11.44 | -17.76% | 816,763 |
| Aug 13, 2025 | 14.52 | 16.00 | 13.64 | 13.91 | 13.91 | -11.96% | 343,286 |
| Aug 12, 2025 | 20.02 | 20.92 | 15.50 | 15.80 | 15.80 | 2.08% | 633,721 |