Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
15.43
-4.55 (-22.77%)
At close: Jun 5, 2026, 4:00 PM EDT
15.40
-0.03 (-0.19%)
After-hours: Jun 5, 2026, 7:58 PM EDT
CRCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18.78 | 18.78 | 14.58 | 15.43 | 15.43 | -22.77% | 3,305,583 |
| Jun 4, 2026 | 19.98 | 21.99 | 19.41 | 19.98 | 19.98 | 0.50% | 2,292,258 |
| Jun 3, 2026 | 24.09 | 24.26 | 19.85 | 19.88 | 19.88 | -20.99% | 2,945,208 |
| Jun 2, 2026 | 25.67 | 26.60 | 24.00 | 25.16 | 25.16 | -7.94% | 2,344,302 |
| Jun 1, 2026 | 29.16 | 29.81 | 26.94 | 27.33 | 27.33 | -14.11% | 2,041,498 |
| May 29, 2026 | 28.96 | 32.58 | 28.50 | 31.82 | 31.82 | 8.53% | 2,461,930 |
| May 28, 2026 | 25.63 | 29.37 | 23.87 | 29.32 | 29.32 | 10.68% | 2,171,674 |
| May 27, 2026 | 26.69 | 28.50 | 26.28 | 26.49 | 26.49 | -3.00% | 1,582,163 |
| May 26, 2026 | 31.95 | 32.25 | 27.29 | 27.31 | 27.31 | -15.87% | 2,797,347 |
| May 22, 2026 | 34.00 | 35.72 | 31.84 | 32.46 | 32.46 | -3.02% | 1,386,223 |
| May 21, 2026 | 31.21 | 35.20 | 31.00 | 33.47 | 33.47 | 6.12% | 1,421,536 |
| May 20, 2026 | 31.73 | 32.65 | 30.25 | 31.54 | 31.54 | 0.86% | 1,197,498 |
| May 19, 2026 | 30.36 | 33.82 | 29.97 | 31.27 | 31.27 | -0.75% | 1,552,761 |
| May 18, 2026 | 32.03 | 33.50 | 29.19 | 31.51 | 31.51 | -4.79% | 1,667,460 |
| 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 |
| 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 | - | 2,707,804 |
| 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% | 3,308,506 |
| 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% | 3,725,966 |
| 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% | 3,752,717 |
| Apr 1, 2026 | 28.80 | 29.49 | 24.25 | 24.60 | 24.60 | -9.56% | 3,416,481 |
| Mar 31, 2026 | 25.10 | 28.50 | 24.00 | 27.20 | 27.20 | 12.40% | 3,719,776 |
| 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 |