Leverage Shares 2X Long CRCL Daily ETF CRCG
6.23 USD -0.34 (-5.18%)
Regular-session close
6.07 -0.16 -2.57%
After hours · Nov 13, 7:56 PM ET
5.92 Day range 6.57
6.23 52-week range 57.40
- YTD
- -76.04%
- 1 year
- -80.03%
CRCG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.45 | 6.57 | 5.92 | 6.23 | -0.34 | -5.18% | 1,903,515 |
| Nov 12, 2026 | 6.49 | 7.02 | 6.35 | 6.57 | -0.74 | -10.12% | 1,405,600 |
| Nov 11, 2026 | 6.88 | 7.68 | 6.88 | 7.31 | +0.46 | +6.72% | 1,375,600 |
| Nov 10, 2026 | 6.93 | 7.41 | 6.55 | 6.85 | -0.57 | -7.68% | 1,770,100 |
| Nov 9, 2026 | 7.13 | 7.92 | 6.97 | 7.42 | -0.07 | -0.93% | 1,270,300 |
| Nov 6, 2026 | 7.77 | 7.84 | 7.02 | 7.49 | -0.38 | -4.83% | 1,460,500 |
| Nov 5, 2026 | 8.89 | 9.02 | 6.72 | 7.87 | -1.67 | -17.51% | 3,533,700 |
| Nov 4, 2026 | 8.99 | 9.93 | 8.63 | 9.54 | +0.21 | +2.25% | 3,061,300 |
| Nov 3, 2026 | 8.78 | 9.65 | 8.76 | 9.33 | +0.74 | +8.61% | 1,422,500 |
| Nov 2, 2026 | 8.59 | 9.49 | 8.50 | 8.59 | -0.08 | -0.92% | 1,393,700 |
| Oct 30, 2026 | 9.28 | 9.28 | 8.30 | 8.67 | -2.01 | -18.82% | 1,980,600 |
| Oct 29, 2026 | 10.70 | 11.03 | 10.33 | 10.68 | -0.46 | -4.13% | 1,208,500 |
| Oct 28, 2026 | 10.82 | 11.25 | 10.51 | 11.14 | -0.03 | -0.27% | 2,206,900 |
| Oct 27, 2026 | 10.60 | 11.19 | 10.32 | 11.17 | +0.46 | +4.30% | 1,403,200 |
| Oct 26, 2026 | 11.37 | 11.55 | 10.42 | 10.71 | -1.72 | -13.84% | 2,061,600 |
| Oct 23, 2026 | 12.64 | 13.17 | 12.22 | 12.43 | -0.23 | -1.82% | 1,147,900 |
| Oct 22, 2026 | 12.45 | 13.07 | 12.06 | 12.66 | -0.95 | -6.98% | 1,773,600 |
| Oct 21, 2026 | 12.83 | 14.35 | 12.42 | 13.61 | +1.09 | +8.71% | 2,292,700 |
| Oct 20, 2026 | 10.97 | 12.75 | 10.90 | 12.52 | +1.21 | +10.70% | 2,133,600 |
| Oct 19, 2026 | 12.26 | 12.26 | 11.26 | 11.31 | -0.23 | -1.99% | 1,374,400 |
| Oct 16, 2026 | 12.76 | 13.10 | 11.05 | 11.54 | -1.40 | -10.82% | 2,005,400 |
| Oct 15, 2026 | 9.66 | 13.17 | 9.65 | 12.94 | +1.98 | +18.07% | 3,087,700 |
| Oct 14, 2026 | 11.70 | 12.18 | 10.58 | 10.96 | -1.31 | -10.68% | 1,818,700 |
| Oct 13, 2026 | 11.63 | 12.50 | 11.58 | 12.27 | +0.08 | +0.66% | 1,886,700 |
| Oct 12, 2026 | 12.20 | 12.77 | 11.78 | 12.19 | -0.21 | -1.69% | 1,321,500 |
| Oct 9, 2026 | 11.79 | 13.25 | 11.25 | 12.40 | +0.99 | +8.68% | 3,548,000 |
| Oct 8, 2026 | 11.06 | 11.55 | 10.83 | 11.41 | -0.01 | -0.09% | 2,027,000 |
| Oct 7, 2026 | 11.37 | 11.54 | 11.02 | 11.42 | -0.97 | -7.83% | 2,017,400 |
| Oct 6, 2026 | 12.23 | 13.12 | 12.08 | 12.39 | +0.24 | +1.98% | 1,824,800 |
| Oct 5, 2026 | 12.13 | 12.73 | 11.79 | 12.15 | +0.61 | +5.29% | 2,286,700 |
| Oct 2, 2026 | 12.87 | 13.63 | 11.23 | 11.54 | -0.47 | -3.91% | 4,267,100 |
| Oct 1, 2026 | 11.74 | 12.55 | 11.60 | 12.01 | +0.18 | +1.52% | 1,669,500 |
| Sep 30, 2026 | 12.89 | 13.25 | 11.83 | 11.83 | -0.45 | -3.66% | 2,090,000 |
| Sep 29, 2026 | 13.48 | 13.53 | 12.10 | 12.28 | -0.65 | -5.03% | 1,797,900 |
| Sep 28, 2026 | 13.20 | 13.72 | 12.63 | 12.93 | -0.98 | -7.05% | 1,880,200 |
| Sep 25, 2026 | 15.07 | 15.07 | 13.50 | 13.91 | -1.38 | -9.03% | 2,807,000 |
| Sep 24, 2026 | 14.72 | 16.05 | 14.43 | 15.29 | +0.43 | +2.89% | 2,376,600 |
| Sep 23, 2026 | 15.26 | 16.80 | 14.82 | 14.86 | -0.99 | -6.25% | 2,924,200 |
| Sep 22, 2026 | 16.48 | 16.85 | 15.34 | 15.85 | 0.00 | 0.00% | 2,956,800 |
| Sep 21, 2026 | 17.04 | 17.59 | 15.37 | 15.85 | +0.94 | +6.30% | 4,573,700 |
| Sep 18, 2026 | 13.58 | 15.18 | 13.53 | 14.91 | +1.97 | +15.22% | 4,504,600 |
| Sep 17, 2026 | 12.34 | 13.16 | 11.88 | 12.94 | +1.34 | +11.55% | 3,826,400 |
| Sep 16, 2026 | 13.21 | 13.31 | 10.92 | 11.60 | -1.87 | -13.88% | 5,363,600 |
| Sep 15, 2026 | 15.53 | 15.75 | 12.90 | 13.47 | -3.91 | -22.50% | 5,434,300 |
| Sep 14, 2026 | 15.74 | 17.50 | 15.59 | 17.38 | +2.23 | +14.72% | 3,555,900 |
| Sep 11, 2026 | 15.62 | 16.86 | 14.97 | 15.15 | +0.10 | +0.66% | 2,917,400 |
| Sep 10, 2026 | 14.94 | 15.98 | 14.80 | 15.05 | -0.96 | -6.00% | 1,267,900 |
| Sep 9, 2026 | 18.15 | 18.16 | 15.92 | 16.01 | -1.15 | -6.70% | 2,590,100 |
| Sep 8, 2026 | 18.77 | 18.87 | 17.02 | 17.16 | -2.23 | -11.50% | 2,773,400 |
| Sep 4, 2026 | 17.87 | 19.64 | 17.45 | 19.39 | -0.44 | -2.22% | 3,192,300 |
| Sep 3, 2026 | 16.07 | 19.86 | 16.00 | 19.83 | +4.91 | +32.91% | 5,533,200 |
| Sep 2, 2026 | 14.60 | 15.30 | 14.03 | 14.92 | -0.33 | -2.16% | 1,821,400 |
| Sep 1, 2026 | 16.20 | 16.61 | 14.74 | 15.25 | -2.23 | -12.76% | 3,022,800 |
| Aug 31, 2026 | 14.64 | 17.74 | 14.40 | 17.48 | +2.83 | +19.32% | 2,757,800 |
| Aug 28, 2026 | 16.65 | 17.11 | 14.57 | 14.65 | -2.60 | -15.07% | 2,401,200 |
| Aug 27, 2026 | 16.59 | 17.95 | 15.94 | 17.25 | +1.51 | +9.59% | 2,984,000 |
| Aug 26, 2026 | 15.72 | 16.84 | 14.76 | 15.74 | -0.78 | -4.72% | 3,443,000 |
| Aug 25, 2026 | 14.09 | 17.00 | 13.85 | 16.52 | +1.51 | +10.06% | 4,068,900 |
| Aug 24, 2026 | 15.84 | 16.64 | 14.69 | 15.01 | -0.12 | -0.79% | 4,702,800 |
| Aug 21, 2026 | 15.06 | 16.78 | 14.63 | 15.13 | +1.41 | +10.28% | 8,148,200 |
| Aug 20, 2026 | 13.53 | 14.24 | 12.49 | 13.72 | +1.54 | +12.64% | 6,732,600 |
| Aug 19, 2026 | 10.88 | 12.94 | 10.82 | 12.18 | +1.93 | +18.83% | 7,394,000 |
| Aug 18, 2026 | 10.52 | 10.98 | 10.14 | 10.25 | -0.87 | -7.82% | 3,179,300 |
| Aug 17, 2026 | 10.14 | 11.40 | 9.98 | 11.12 | +0.86 | +8.38% | 2,802,800 |
| Aug 14, 2026 | 11.06 | 11.15 | 10.14 | 10.26 | -1.14 | -10.00% | 2,747,000 |
65 days, newest first. Daily bars as drawn on the CRCG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.