Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
15.64
-0.21 (-1.32%)
Sep 23, 2026, 9:31 AM EDT - Market open
CRCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.80 | 8.37 | 7.10 | 8.18 | 8.18 | - | 7,993,932 |
| Aug 4, 2026 | 7.39 | 8.40 | 7.35 | 8.18 | 8.18 | 10.24% | 3,529,096 |
| Aug 3, 2026 | 7.04 | 7.68 | 6.82 | 7.42 | 7.42 | -7.37% | 4,026,822 |
| Jul 31, 2026 | 8.09 | 8.26 | 7.05 | 8.01 | 8.01 | -5.43% | 3,608,302 |
| Jul 30, 2026 | 7.77 | 8.54 | 7.67 | 8.47 | 8.47 | 9.86% | 2,947,185 |
| Jul 29, 2026 | 8.28 | 8.55 | 7.52 | 7.71 | 7.71 | -9.19% | 1,852,843 |
| Jul 28, 2026 | 7.92 | 8.94 | 7.70 | 8.49 | 8.49 | -4.39% | 2,315,374 |
| Jul 27, 2026 | 8.39 | 9.04 | 8.11 | 8.88 | 8.88 | 10.31% | 3,141,289 |
| Jul 24, 2026 | 7.91 | 8.25 | 7.45 | 8.05 | 8.05 | 0.50% | 2,240,541 |
| Jul 23, 2026 | 8.76 | 8.88 | 7.82 | 8.01 | 8.01 | -12.17% | 3,142,787 |
| Jul 22, 2026 | 9.73 | 10.32 | 8.88 | 9.12 | 9.12 | -13.72% | 3,153,751 |
| Jul 21, 2026 | 9.91 | 11.01 | 9.88 | 10.57 | 10.57 | 17.18% | 5,136,535 |
| Jul 20, 2026 | 7.86 | 9.42 | 7.86 | 9.02 | 9.02 | 16.09% | 4,148,050 |
| Jul 17, 2026 | 7.39 | 8.26 | 7.30 | 7.77 | 7.77 | -0.70% | 2,644,078 |
| Jul 16, 2026 | 8.91 | 8.99 | 7.73 | 7.83 | 7.83 | -15.13% | 2,079,594 |
| Jul 15, 2026 | 8.92 | 9.55 | 8.58 | 9.22 | 9.22 | 7.71% | 4,135,665 |
| Jul 14, 2026 | 8.16 | 8.64 | 7.52 | 8.56 | 8.56 | 0.35% | 4,550,642 |