Leverage Shares 2X Long CRCL Daily ETF (CRCG)

NASDAQ: CRCG · Real-Time Price · USD

6.23

-0.34 (-5.18%)

At close: Nov 13, 2026, 4:00 PM EST

6.05

-0.18 (-2.83%)

After-hours: Nov 13, 2026, 7:58 PM EST

CRCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.45	6.57	5.92	6.23	6.23	-5.18%	1,938,279
Nov 12, 2026	6.49	7.02	6.35	6.57	6.57	-10.12%	1,405,574
Nov 11, 2026	6.88	7.68	6.88	7.31	7.31	6.72%	1,375,554
Nov 10, 2026	6.93	7.41	6.55	6.85	6.85	-7.68%	1,770,105
Nov 9, 2026	7.13	7.92	6.97	7.42	7.42	-0.93%	1,270,258
Nov 6, 2026	7.77	7.84	7.02	7.49	7.49	-4.83%	1,463,727
Nov 5, 2026	8.89	9.02	6.72	7.87	7.87	-17.51%	3,533,679
Nov 4, 2026	8.99	9.93	8.63	9.54	9.54	2.25%	3,061,257
Nov 3, 2026	8.78	9.65	8.76	9.33	9.33	8.61%	1,422,536
Nov 2, 2026	8.59	9.49	8.50	8.59	8.59	-0.92%	1,393,724
Oct 30, 2026	9.28	9.28	8.30	8.67	8.67	-18.82%	1,980,551
Oct 29, 2026	10.70	11.03	10.33	10.68	10.68	-4.13%	1,208,493
Oct 28, 2026	10.82	11.25	10.51	11.14	11.14	-0.27%	2,206,874
Oct 27, 2026	10.60	11.20	10.32	11.17	11.17	4.30%	1,403,154
Oct 26, 2026	11.37	11.55	10.42	10.71	10.71	-13.84%	2,061,605
Oct 23, 2026	12.64	13.17	12.22	12.43	12.43	-1.82%	1,147,897
Oct 22, 2026	12.45	13.07	12.06	12.66	12.66	-6.98%	1,773,632
Oct 21, 2026	12.83	14.35	12.42	13.61	13.61	8.71%	2,292,711
Oct 20, 2026	10.97	12.75	10.90	12.52	12.52	10.70%	2,133,636
Oct 19, 2026	12.26	12.26	11.26	11.31	11.31	-1.99%	1,374,383
Oct 16, 2026	12.76	13.10	11.05	11.54	11.54	-10.82%	1,989,178
Oct 15, 2026	9.66	13.17	9.65	12.94	12.94	18.07%	3,039,325
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