Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
33.09
-6.32 (-16.04%)
At close: May 15, 2026, 4:00 PM EDT
32.06
-1.03 (-3.11%)
After-hours: May 15, 2026, 7:58 PM EDT
CRCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 35.10 | 35.80 | 31.52 | 33.09 | 33.09 | -16.04% | 3,191,457 |
| May 14, 2026 | 39.06 | 44.90 | 35.90 | 39.41 | 39.41 | -4.51% | 4,223,109 |
| May 13, 2026 | 40.32 | 43.83 | 36.00 | 41.27 | 41.27 | 4.45% | 2,910,894 |
| May 12, 2026 | 44.24 | 50.59 | 37.27 | 39.51 | 39.51 | -11.95% | 4,182,735 |
| May 11, 2026 | 37.20 | 46.76 | 29.51 | 44.87 | 44.87 | 33.11% | 8,012,755 |
| May 8, 2026 | 34.51 | 34.60 | 31.33 | 33.71 | 33.71 | -0.77% | 2,040,508 |
| May 7, 2026 | 37.31 | 38.60 | 31.60 | 33.97 | 33.97 | -14.17% | 2,453,627 |
| May 6, 2026 | 35.72 | 40.09 | 34.21 | 39.58 | 39.58 | 13.34% | 2,478,840 |
| May 5, 2026 | 39.26 | 39.69 | 33.77 | 34.92 | 34.92 | -8.83% | 2,447,653 |
| May 4, 2026 | 31.55 | 38.51 | 31.30 | 38.30 | 38.30 | 39.27% | 6,712,169 |
| May 1, 2026 | 23.90 | 27.60 | 23.70 | 27.50 | 27.50 | 19.57% | 1,948,813 |
| Apr 30, 2026 | 25.30 | 25.35 | 22.50 | 23.00 | 23.00 | -9.80% | 1,315,783 |
| Apr 29, 2026 | 24.40 | 25.90 | 22.70 | 25.50 | 25.50 | 2.82% | 1,336,688 |
| Apr 28, 2026 | 23.90 | 25.46 | 23.90 | 24.80 | 24.80 | -2.75% | 965,445 |
| Apr 27, 2026 | 27.00 | 27.30 | 24.80 | 25.50 | 25.50 | -7.94% | 1,229,510 |
| Apr 24, 2026 | 29.30 | 29.69 | 26.63 | 27.70 | 27.70 | -1.42% | 1,164,584 |
| Apr 23, 2026 | 28.85 | 30.20 | 26.90 | 28.10 | 28.10 | -8.47% | 1,681,472 |
| Apr 22, 2026 | 28.30 | 31.30 | 28.05 | 30.70 | 30.70 | 17.62% | 2,209,140 |
| Apr 21, 2026 | 31.50 | 31.60 | 26.00 | 26.10 | 26.10 | -19.44% | 2,270,308 |
| Apr 20, 2026 | 29.90 | 32.50 | 27.61 | 32.40 | 32.40 | 0.93% | 2,193,535 |
| Apr 17, 2026 | 34.90 | 35.30 | 30.20 | 32.10 | 32.10 | -3.31% | 3,524,613 |
| Apr 16, 2026 | 32.90 | 33.40 | 29.65 | 33.20 | 33.20 | 3.75% | 2,712,500 |
| Apr 15, 2026 | 33.20 | 33.90 | 30.40 | 32.00 | 32.00 | - | 2,707,805 |
| Apr 14, 2026 | 30.05 | 34.90 | 29.70 | 32.00 | 32.00 | 13.88% | 4,615,763 |
| Apr 13, 2026 | 21.75 | 28.10 | 21.75 | 28.10 | 28.10 | 23.79% | 2,987,842 |
| Apr 10, 2026 | 22.65 | 23.80 | 21.10 | 22.70 | 22.70 | 6.57% | 1,803,364 |
| Apr 9, 2026 | 25.70 | 26.11 | 21.00 | 21.30 | 21.30 | -19.01% | 3,308,507 |
| Apr 8, 2026 | 30.20 | 30.60 | 25.60 | 26.30 | 26.30 | - | 3,030,817 |
| Apr 7, 2026 | 24.70 | 26.90 | 22.95 | 26.30 | 26.30 | 3.95% | 3,725,967 |
| Apr 6, 2026 | 25.71 | 26.60 | 24.60 | 25.30 | 25.30 | 4.12% | 1,611,049 |
| Apr 2, 2026 | 22.85 | 24.30 | 21.00 | 24.30 | 24.30 | -1.22% | 3,752,718 |
| Apr 1, 2026 | 28.80 | 29.49 | 24.25 | 24.60 | 24.60 | -9.56% | 3,416,482 |
| Mar 31, 2026 | 25.10 | 28.50 | 24.00 | 27.20 | 27.20 | 12.40% | 3,719,777 |
| Mar 30, 2026 | 28.00 | 28.00 | 23.30 | 24.20 | 24.20 | -8.33% | 2,356,186 |
| Mar 27, 2026 | 28.40 | 28.75 | 24.70 | 26.40 | 26.40 | -9.28% | 2,357,622 |
| Mar 26, 2026 | 31.20 | 32.50 | 28.53 | 29.10 | 29.10 | -11.01% | 1,990,463 |
| Mar 25, 2026 | 34.40 | 36.60 | 31.30 | 32.70 | 32.70 | 5.48% | 3,521,266 |
| Mar 24, 2026 | 51.55 | 52.25 | 28.70 | 31.00 | 31.00 | -40.38% | 7,295,472 |
| Mar 23, 2026 | 49.95 | 52.60 | 47.70 | 52.00 | 52.00 | 1.36% | 2,741,221 |
| Mar 20, 2026 | 53.55 | 56.80 | 49.00 | 51.30 | 51.30 | -3.75% | 2,505,225 |
| Mar 19, 2026 | 51.70 | 54.75 | 47.85 | 53.30 | 53.30 | -7.14% | 3,098,286 |
| Mar 18, 2026 | 56.10 | 59.70 | 53.30 | 57.40 | 57.40 | 1.06% | 2,363,185 |
| Mar 17, 2026 | 50.60 | 60.50 | 49.25 | 56.80 | 56.80 | 9.65% | 2,903,875 |
| Mar 16, 2026 | 47.40 | 52.30 | 47.20 | 51.80 | 51.80 | 18.26% | 2,682,552 |
| Mar 13, 2026 | 45.80 | 46.70 | 42.10 | 43.80 | 43.80 | 2.10% | 2,200,537 |
| Mar 12, 2026 | 42.20 | 44.80 | 41.40 | 42.90 | 42.90 | 2.14% | 2,310,094 |
| Mar 11, 2026 | 47.35 | 50.15 | 41.60 | 42.00 | 42.00 | -8.89% | 3,421,158 |
| Mar 10, 2026 | 42.70 | 48.80 | 42.15 | 46.10 | 46.10 | 11.08% | 3,481,100 |
| Mar 9, 2026 | 37.00 | 42.00 | 36.60 | 41.50 | 41.50 | 19.60% | 3,400,949 |
| Mar 6, 2026 | 35.60 | 37.80 | 33.44 | 34.70 | 34.70 | -7.47% | 3,695,335 |