Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
10.26
-1.14 (-10.00%)
At close: Aug 14, 2026, 4:00 PM EDT
10.08
-0.18 (-1.75%)
After-hours: Aug 14, 2026, 7:59 PM EDT
CRCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.85 | 9.39 | 8.36 | 8.53 | 8.53 | -9.35% | 4,148,076 |
| Jul 10, 2026 | 10.70 | 11.25 | 9.13 | 9.41 | 9.41 | 9.55% | 14,095,513 |
| Jul 9, 2026 | 8.54 | 9.08 | 8.20 | 8.59 | 8.59 | -3.37% | 2,763,975 |
| Jul 8, 2026 | 8.91 | 8.98 | 8.27 | 8.89 | 8.89 | -3.26% | 1,606,590 |
| Jul 7, 2026 | 9.87 | 10.35 | 9.02 | 9.19 | 9.19 | -10.17% | 2,973,291 |
| Jul 6, 2026 | 9.07 | 10.61 | 8.66 | 10.23 | 10.23 | 12.42% | 4,186,597 |
| Jul 2, 2026 | 8.74 | 10.37 | 8.74 | 9.10 | 9.10 | 7.82% | 4,464,945 |
| Jul 1, 2026 | 8.85 | 9.57 | 8.42 | 8.44 | 8.44 | -2.09% | 5,429,730 |
| Jun 30, 2026 | 12.00 | 12.25 | 8.56 | 8.62 | 8.62 | -34.89% | 7,241,066 |
| Jun 29, 2026 | 12.96 | 13.30 | 12.04 | 13.24 | 13.24 | 6.43% | 1,249,339 |
| Jun 26, 2026 | 10.56 | 12.71 | 10.48 | 12.44 | 12.44 | 13.92% | 2,002,467 |
| Jun 25, 2026 | 11.96 | 11.96 | 10.52 | 10.92 | 10.92 | -6.59% | 1,918,949 |
| Jun 24, 2026 | 13.34 | 13.40 | 11.36 | 11.69 | 11.69 | -12.30% | 1,604,017 |
| Jun 23, 2026 | 13.49 | 14.25 | 12.95 | 13.33 | 13.33 | -10.18% | 969,170 |
| Jun 22, 2026 | 15.39 | 16.77 | 14.58 | 14.84 | 14.84 | -1.40% | 1,323,836 |
| Jun 18, 2026 | 15.16 | 15.48 | 13.78 | 15.05 | 15.05 | -1.18% | 2,275,936 |
| Jun 17, 2026 | 14.62 | 16.91 | 14.43 | 15.23 | 15.23 | 2.01% | 1,854,501 |
| 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 |