Leverage Shares 2X Long CRCL Daily ETF (CRCG)

NASDAQ: CRCG · Real-Time Price · USD

12.94

+1.98 (18.07%)

At close: Oct 15, 2026, 4:00 PM EDT

12.50

-0.44 (-3.40%)

After-hours: Oct 15, 2026, 7:58 PM EDT

CRCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	9.66	13.17	9.65	12.94	12.94	18.07%	3,087,682
Oct 14, 2026	11.70	12.18	10.58	10.96	10.96	-10.68%	1,698,468
Oct 13, 2026	11.63	12.50	11.58	12.27	12.27	0.66%	1,864,892
Oct 12, 2026	12.20	12.77	11.78	12.19	12.19	-1.69%	1,245,034
Oct 9, 2026	11.79	13.25	11.25	12.40	12.40	8.68%	3,550,417
Oct 8, 2026	11.06	11.55	10.83	11.41	11.41	-0.09%	1,987,968
Oct 7, 2026	11.37	11.54	11.02	11.42	11.42	-7.83%	2,006,025
Oct 6, 2026	12.23	13.12	12.08	12.39	12.39	1.98%	1,824,770
Oct 5, 2026	12.13	12.73	11.79	12.15	12.15	5.29%	2,263,931
Oct 2, 2026	12.87	13.63	11.23	11.54	11.54	-3.91%	4,223,378
Oct 1, 2026	11.74	12.55	11.60	12.01	12.01	1.52%	1,669,995
Sep 30, 2026	12.89	13.25	11.83	11.83	11.83	-3.66%	2,069,941
Sep 29, 2026	13.48	13.53	12.10	12.28	12.28	-5.03%	1,724,164
Sep 28, 2026	13.20	13.72	12.63	12.93	12.93	-7.05%	1,850,566
Sep 25, 2026	15.07	15.07	13.50	13.91	13.91	-9.03%	2,693,423
Sep 24, 2026	14.72	16.05	14.43	15.29	15.29	2.89%	2,358,056
Sep 23, 2026	15.26	16.80	14.82	14.86	14.86	-6.25%	2,822,802
Sep 22, 2026	16.48	16.85	15.34	15.85	15.85	-	2,888,350
Sep 21, 2026	17.04	17.59	15.37	15.85	15.85	6.30%	4,537,091
Sep 18, 2026	13.58	15.18	13.53	14.91	14.91	15.22%	4,442,449
Sep 17, 2026	12.34	13.16	11.88	12.94	12.94	11.55%	3,796,419
Sep 16, 2026	13.21	13.31	10.92	11.60	11.60	-13.88%	5,249,211
Sep 15, 2026	15.54	15.75	12.90	13.47	13.47	-22.50%	5,258,193
Sep 14, 2026	15.74	17.50	15.59	17.38	17.38	14.72%	3,489,128
Sep 11, 2026	15.62	16.86	14.97	15.15	15.15	0.66%	2,904,304
Sep 10, 2026	14.94	15.98	14.80	15.05	15.05	-6.00%	1,233,936
Sep 9, 2026	18.15	18.16	15.92	16.01	16.01	-6.70%	2,529,268
Sep 8, 2026	18.77	18.87	17.02	17.16	17.16	-11.50%	2,721,832
Sep 4, 2026	17.87	19.64	17.45	19.39	19.39	-2.22%	3,151,940
Sep 3, 2026	16.07	19.86	16.00	19.83	19.83	32.91%	5,476,765
Sep 2, 2026	14.60	15.30	14.03	14.92	14.92	-2.16%	1,797,474
Sep 1, 2026	16.20	16.61	14.74	15.25	15.25	-12.76%	2,999,101
Aug 31, 2026	14.64	17.74	14.40	17.48	17.48	19.32%	2,723,658
Aug 28, 2026	16.65	17.11	14.57	14.65	14.65	-15.07%	2,332,152
Aug 27, 2026	16.59	17.95	15.94	17.25	17.25	9.59%	2,959,098
Aug 26, 2026	15.72	16.84	14.76	15.74	15.74	-4.72%	3,391,281
Aug 25, 2026	14.09	17.00	13.85	16.52	16.52	10.06%	4,047,722
Aug 24, 2026	15.84	16.64	14.69	15.01	15.01	-0.79%	4,673,529
Aug 21, 2026	15.06	16.78	14.63	15.13	15.13	10.28%	8,000,363
Aug 20, 2026	13.54	14.25	12.49	13.72	13.72	12.64%	6,695,718
Aug 19, 2026	10.88	12.94	10.82	12.18	12.18	18.83%	7,303,369
Aug 18, 2026	10.53	10.98	10.14	10.25	10.25	-7.82%	3,160,505
Aug 17, 2026	10.14	11.40	9.98	11.12	11.12	8.38%	2,775,856
Aug 14, 2026	11.06	11.15	10.14	10.26	10.26	-10.00%	2,681,061
Aug 13, 2026	9.93	11.54	9.89	11.40	11.40	11.22%	3,412,662
Aug 12, 2026	10.39	10.53	9.56	10.25	10.25	0.39%	3,966,321
Aug 11, 2026	9.61	10.80	9.26	10.21	10.21	11.95%	4,482,899
Aug 10, 2026	9.10	9.19	8.41	9.12	9.12	1.33%	2,870,147
Aug 7, 2026	8.73	9.44	8.54	9.00	9.00	10.70%	2,596,473
Aug 6, 2026	7.63	8.81	7.31	8.13	8.13	-0.61%	3,027,665