Leverage Shares 2X Long CRCL Daily ETF (CRCG)

NASDAQ: CRCG · Real-Time Price · USD

8.62

-4.62 (-34.89%)

At close: Jun 30, 2026, 4:00 PM EDT

8.72

+0.10 (1.16%)

After-hours: Jun 30, 2026, 7:59 PM EDT

CRCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	12.00	12.25	8.56	8.62	8.62	-34.89%	6,988,692
Jun 29, 2026	12.96	13.30	12.04	13.24	13.24	6.43%	1,234,919
Jun 26, 2026	10.56	12.71	10.48	12.44	12.44	13.92%	1,980,456
Jun 25, 2026	11.96	11.96	10.52	10.92	10.92	-6.59%	1,890,348
Jun 24, 2026	13.34	13.40	11.36	11.69	11.69	-12.30%	1,404,536
Jun 23, 2026	13.49	14.25	12.95	13.33	13.33	-10.18%	954,608
Jun 22, 2026	15.39	16.77	14.58	14.84	14.84	-1.40%	1,293,129
Jun 18, 2026	15.16	15.48	13.78	15.05	15.05	-1.18%	2,218,015
Jun 17, 2026	14.62	16.91	14.43	15.23	15.23	2.01%	1,827,748
Jun 16, 2026	16.00	16.11	14.51	14.93	14.93	-8.85%	2,460,211
Jun 15, 2026	16.13	17.75	16.04	16.38	16.38	14.39%	2,705,377
Jun 12, 2026	15.90	15.90	14.22	14.32	14.32	-11.77%	1,748,198
Jun 11, 2026	15.01	16.69	14.70	16.23	16.23	9.07%	1,630,398
Jun 10, 2026	14.77	16.86	14.72	14.88	14.88	-5.34%	1,293,375
Jun 9, 2026	15.66	18.14	14.41	15.72	15.72	-3.50%	2,683,921
Jun 8, 2026	16.86	16.86	15.87	16.29	16.29	5.57%	1,613,411
Jun 5, 2026	18.78	18.78	14.58	15.43	15.43	-22.77%	3,338,317
Jun 4, 2026	19.98	21.99	19.41	19.98	19.98	0.50%	2,328,750
Jun 3, 2026	24.09	24.26	19.85	19.88	19.88	-20.99%	3,049,531
Jun 2, 2026	25.67	26.60	24.00	25.16	25.16	-7.94%	2,380,495
Jun 1, 2026	29.16	29.81	26.94	27.33	27.33	-14.11%	2,077,908
May 29, 2026	28.96	32.58	28.50	31.82	31.82	8.53%	2,481,117
May 28, 2026	25.63	29.37	23.87	29.32	29.32	10.68%	2,192,571
May 27, 2026	26.69	28.50	26.28	26.49	26.49	-3.00%	1,605,327
May 26, 2026	31.95	32.25	27.29	27.31	27.31	-15.87%	2,863,920
May 22, 2026	34.00	35.72	31.84	32.46	32.46	-3.02%	1,412,059
May 21, 2026	31.21	35.20	31.00	33.47	33.47	6.12%	1,451,386
May 20, 2026	31.73	32.65	30.25	31.54	31.54	0.86%	1,204,691
May 19, 2026	30.36	33.82	29.97	31.27	31.27	-0.75%	1,573,108
May 18, 2026	32.03	33.50	29.19	31.51	31.51	-4.79%	1,706,501
May 15, 2026	35.10	35.80	31.52	33.09	33.09	-16.04%	3,264,871
May 14, 2026	39.06	44.90	35.90	39.41	39.41	-4.51%	4,332,335
May 13, 2026	40.32	43.83	36.00	41.27	41.27	4.45%	2,970,704
May 12, 2026	44.24	50.59	37.27	39.51	39.51	-11.95%	4,268,991
May 11, 2026	37.20	46.76	29.51	44.87	44.87	33.11%	8,110,589
May 8, 2026	34.51	34.60	31.33	33.71	33.71	-0.77%	2,142,117
May 7, 2026	37.31	38.60	31.60	33.97	33.97	-14.17%	2,523,263
May 6, 2026	35.72	40.09	34.21	39.58	39.58	13.34%	2,573,473
May 5, 2026	39.26	39.69	33.77	34.92	34.92	-8.83%	2,543,865
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%	1,315,782
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%	965,444
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%	1,164,583
Apr 23, 2026	28.85	30.20	26.90	28.10	28.10	-8.47%	1,681,471
Apr 22, 2026	28.30	31.30	28.05	30.70	30.70	17.62%	2,209,139
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