Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
2.570
-0.150 (-5.51%)
Apr 1, 2026, 1:27 PM EDT - Market open
CRCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.88 | 2.95 | 2.53 | 2.57 | - | -5.51% | 27,478,758 |
| Mar 31, 2026 | 2.51 | 2.85 | 2.40 | 2.72 | 2.72 | 12.40% | 36,853,773 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.33 | 2.42 | 2.42 | -8.33% | 23,186,253 |
| Mar 27, 2026 | 2.84 | 2.88 | 2.47 | 2.64 | 2.64 | -9.28% | 23,522,654 |
| Mar 26, 2026 | 3.12 | 3.25 | 2.85 | 2.91 | 2.91 | -11.01% | 19,100,456 |
| Mar 25, 2026 | 3.44 | 3.66 | 3.13 | 3.27 | 3.27 | 5.48% | 35,009,697 |
| Mar 24, 2026 | 5.16 | 5.23 | 2.87 | 3.10 | 3.10 | -40.38% | 70,719,866 |
| Mar 23, 2026 | 5.00 | 5.26 | 4.77 | 5.20 | 5.20 | 1.36% | 27,218,673 |
| Mar 20, 2026 | 5.36 | 5.68 | 4.90 | 5.13 | 5.13 | -3.75% | 24,839,954 |
| Mar 19, 2026 | 5.17 | 5.48 | 4.79 | 5.33 | 5.33 | -7.14% | 30,706,253 |
| Mar 18, 2026 | 5.61 | 5.97 | 5.33 | 5.74 | 5.74 | 1.06% | 23,404,397 |
| Mar 17, 2026 | 5.06 | 6.05 | 4.93 | 5.68 | 5.68 | 9.65% | 28,736,732 |
| Mar 16, 2026 | 4.74 | 5.23 | 4.72 | 5.18 | 5.18 | 18.26% | 26,457,981 |
| Mar 13, 2026 | 4.58 | 4.67 | 4.21 | 4.38 | 4.38 | 2.10% | 22,005,374 |
| Mar 12, 2026 | 4.22 | 4.48 | 4.14 | 4.29 | 4.29 | 2.14% | 22,878,228 |
| Mar 11, 2026 | 4.74 | 5.02 | 4.16 | 4.20 | 4.20 | -8.89% | 33,631,838 |
| Mar 10, 2026 | 4.27 | 4.88 | 4.22 | 4.61 | 4.61 | 11.08% | 34,323,727 |
| Mar 9, 2026 | 3.70 | 4.20 | 3.66 | 4.15 | 4.15 | 19.60% | 33,694,126 |
| Mar 6, 2026 | 3.56 | 3.78 | 3.34 | 3.47 | 3.47 | -7.47% | 36,768,883 |
| Mar 5, 2026 | 3.69 | 4.06 | 3.57 | 3.75 | 3.75 | 1.08% | 35,490,799 |
| Mar 4, 2026 | 3.54 | 3.79 | 3.46 | 3.71 | 3.71 | 11.41% | 48,683,203 |
| Mar 3, 2026 | 2.82 | 3.64 | 2.80 | 3.33 | 3.33 | 6.73% | 56,392,285 |
| Mar 2, 2026 | 2.24 | 3.15 | 2.21 | 3.12 | 3.12 | 30.00% | 42,925,163 |
| Feb 27, 2026 | 2.40 | 2.49 | 2.24 | 2.40 | 2.40 | -8.40% | 32,357,026 |
| Feb 26, 2026 | 2.30 | 2.82 | 2.28 | 2.62 | 2.62 | 9.62% | 79,287,264 |
| Feb 25, 2026 | 1.96 | 2.39 | 1.85 | 2.39 | 2.39 | 71.94% | 55,345,742 |
| Feb 24, 2026 | 1.35 | 1.46 | 1.32 | 1.39 | 1.39 | - | 5,483,443 |
| Feb 23, 2026 | 1.42 | 1.48 | 1.32 | 1.39 | 1.39 | -6.08% | 6,888,181 |
| Feb 20, 2026 | 1.45 | 1.59 | 1.42 | 1.48 | 1.48 | 3.50% | 6,010,371 |
| Feb 19, 2026 | 1.44 | 1.47 | 1.33 | 1.43 | 1.43 | -3.38% | 3,938,511 |
| Feb 18, 2026 | 1.44 | 1.56 | 1.40 | 1.48 | 1.48 | 4.96% | 7,776,046 |
| Feb 17, 2026 | 1.32 | 1.47 | 1.21 | 1.41 | 1.41 | 4.44% | 5,816,564 |
| Feb 13, 2026 | 1.29 | 1.44 | 1.23 | 1.35 | 1.35 | 12.50% | 9,368,591 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.14 | 1.20 | 1.20 | -4.00% | 3,526,867 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.17 | 1.25 | 1.25 | -7.41% | 3,858,879 |
| Feb 10, 2026 | 1.29 | 1.45 | 1.28 | 1.35 | 1.35 | - | 7,895,188 |
| Feb 9, 2026 | 1.20 | 1.39 | 1.17 | 1.35 | 1.35 | 9.76% | 8,580,197 |
| Feb 6, 2026 | 1.10 | 1.26 | 1.10 | 1.23 | 1.23 | 26.52% | 16,553,475 |
| Feb 5, 2026 | 1.11 | 1.15 | 0.95 | 0.97 | 0.97 | -16.91% | 10,502,301 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.02 | 1.17 | 1.17 | -4.10% | 15,830,029 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.12 | 1.22 | 1.22 | -9.63% | 18,977,998 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.32 | 1.35 | 1.35 | -15.09% | 12,885,955 |
| Jan 30, 2026 | 1.75 | 1.76 | 1.49 | 1.59 | 1.59 | -11.17% | 12,415,421 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.69 | 1.79 | 1.79 | -15.17% | 15,630,020 |
| Jan 28, 2026 | 2.11 | 2.34 | 2.06 | 2.11 | 2.11 | 8.76% | 17,516,052 |
| Jan 27, 2026 | 1.97 | 1.98 | 1.81 | 1.94 | 1.94 | -3.00% | 8,513,059 |
| Jan 26, 2026 | 1.94 | 2.09 | 1.94 | 2.00 | 2.00 | -0.99% | 4,065,602 |
| Jan 23, 2026 | 2.01 | 2.09 | 1.94 | 2.02 | 2.02 | - | 5,260,421 |
| Jan 22, 2026 | 2.15 | 2.16 | 1.99 | 2.02 | 2.02 | -3.81% | 7,067,180 |
| Jan 21, 2026 | 2.12 | 2.22 | 1.97 | 2.10 | 2.10 | - | 9,361,065 |