Dark

CRCG
Leverage Shares 2X Long CRCL Daily ETF
stock NASDAQ ETF

Market Open

Jun 30, 2026 2:50:16 PM EDT

8.93USD-32.756%(-4.35)5,954,070

8.83Bid 8.86Ask 0.03Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

11.89USD-10.467%(-1.39)79,209

After-hours

Jun 29, 2026 4:58:30 PM EDT

13.24USD-0.294%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	12.1700	12.1700	8.7600	8.9300	-32.553%	5,954,070	0.000%
2026-06-29	12.9600	13.3000	12.0350	13.2400	+6.431%	1,249,340	-32.553%
2026-06-26	10.5600	12.7100	10.4800	12.4400	+13.919%	2,002,467	-28.215%
2026-06-25	11.9600	11.9600	10.5200	10.9200	-6.587%	1,918,950	-18.223%
2026-06-24	13.3400	13.4000	11.3600	11.6900	-12.303%	1,604,018	-23.610%
2026-06-23	13.4900	14.2481	12.9500	13.3300	-10.175%	969,170	-33.008%
2026-06-22	15.3900	16.7686	14.5800	14.8400	-1.395%	1,323,837	-39.825%
2026-06-18	15.1600	15.4800	13.7800	15.0500	-1.182%	2,275,936	-40.664%
2026-06-17	14.6200	16.9100	14.4300	15.2300	+2.009%	1,854,502	-41.366%
2026-06-16	16.0000	16.1100	14.5100	14.9300	-8.852%	2,460,211	-40.188%
2026-06-15	16.1300	17.7500	16.0400	16.3800	+14.385%	2,705,377	-45.482%
2026-06-12	15.9000	15.9000	14.2200	14.3200	-11.768%	1,748,199	-37.640%
2026-06-11	15.0100	16.6900	14.7000	16.2300	+9.073%	1,630,399	-44.978%
2026-06-10	14.7700	16.8600	14.7200	14.8800	-5.344%	1,293,376	-39.987%
2026-06-09	15.6600	18.1400	14.4101	15.7200	-3.499%	2,683,921	-43.193%
2026-06-08	16.8600	16.8600	15.8700	16.2900	+5.574%	1,613,411	-45.181%
2026-06-05	18.7800	18.7800	14.5809	15.4300	-22.773%	3,338,318	-42.126%
2026-06-04	19.9800	21.9900	19.4100	19.9800	+0.503%	2,328,750	-55.305%
2026-06-03	24.0900	24.2550	19.8500	19.8800	-20.986%	3,049,532	-55.080%
2026-06-02	25.6700	26.6000	24.0000	25.1600	-7.940%	2,380,495	-64.507%
2026-06-01	29.1600	29.8100	26.9373	27.3300	-14.111%	2,077,909	-67.325%
2026-05-29	28.9600	32.5800	28.5000	31.8200	+8.527%	2,481,117	-71.936%
2026-05-28	25.6300	29.3700	23.8697	29.3200	+10.683%	2,192,572	-69.543%
2026-05-27	26.6900	28.5000	26.2800	26.4900	-3.003%	1,605,328	-66.289%
2026-05-26	31.9500	32.2499	27.2900	27.3100	-15.866%	2,863,920	-67.301%
2026-05-22	34.0000	35.7200	31.8400	32.4600	-3.018%	1,412,059	-72.489%
2026-05-21	31.2100	35.2000	31.0000	33.4700	+6.119%	1,400,345	-73.319%
2026-05-20	31.7300	32.6500	30.2500	31.5400	+0.863%	1,204,691	-71.687%
2026-05-19	30.3600	33.8200	29.9740	31.2700	-0.746%	1,573,108	-71.442%
2026-05-18	32.0300	33.5000	29.1900	31.5050	-4.790%	1,706,502	-71.655%
2026-05-15	35.1000	35.8000	31.5200	33.0900	-16.037%	3,264,871	-73.013%
2026-05-14	39.0600	44.9000	35.9026	39.4100	-4.507%	4,332,335	-77.341%
2026-05-13	40.3200	43.8300	36.0000	41.2700	+4.455%	2,970,705	-78.362%
2026-05-12	44.2400	50.5900	37.2700	39.5100	-11.946%	4,268,992	-77.398%
2026-05-11	37.2000	46.7600	29.5100	44.8700	+33.106%	8,110,589	-80.098%
2026-05-08	34.5100	34.5950	31.3300	33.7100	-0.765%	2,142,117	-73.509%
2026-05-07	37.3100	38.6000	31.6000	33.9700	-14.174%	2,523,263	-73.712%
2026-05-06	35.7200	40.0900	34.2101	39.5800	+13.345%	2,573,473	-77.438%
2026-05-05	39.2600	39.6900	33.7700	34.9200	-8.825%	2,543,866	-74.427%
2026-05-04	31.5500	38.5110	31.3000	38.3000	+39.273%	6,712,169	-76.684%
2026-05-01	23.9000	27.6000	23.7010	27.5000	+19.565%	1,948,813	-67.527%
2026-04-30	25.3000	25.3500	22.5000	23.0000	-9.804%	1,315,783	-61.174%
2026-04-29	24.4000	25.9000	22.7000	25.5000	+2.823%	1,336,688	-64.980%
2026-04-28	23.9000	25.4590	23.9000	24.8000	-2.745%	965,445	-63.992%
2026-04-27	27.0000	27.3000	24.8000	25.5000	-7.942%	1,229,510	-64.980%
2026-04-24	29.3000	29.6930	26.6300	27.7000	-1.423%	1,164,584	-67.762%
2026-04-23	28.8500	30.2000	26.9000	28.1000	-8.469%	1,681,472	-68.221%
2026-04-22	28.3000	31.3000	28.0500	30.7000	+17.625%	2,209,140	-70.912%
2026-04-21	31.5000	31.6020	26.0000	26.1000	-19.444%	2,270,308	-65.785%
2026-04-20	29.9000	32.5000	27.6110	32.4000	+0.935%	2,193,535	-72.438%
2026-04-17	34.9000	35.3000	30.2000	32.1000	-3.313%	3,524,613	-72.181%
2026-04-16	32.9000	33.4000	29.6500	33.2000	+3.750%	2,712,500	-73.102%
2026-04-15	33.2000	33.9000	30.4000	32.0000	0.000%	2,707,805	-72.094%
2026-04-14	30.0500	34.8990	29.7000	32.0000	+13.879%	4,615,763	-72.094%
2026-04-13	21.7500	28.1000	21.7500	28.1000	+23.789%	2,987,842	-68.221%
2026-04-10	22.6500	23.8000	21.1000	22.7000	+6.573%	1,803,364	-60.661%
2026-04-09	25.7000	26.1110	21.0000	21.3000	-19.011%	3,308,507	-58.075%
2026-04-08	30.2000	30.6000	25.6000	26.3000	0.000%	3,030,817	-66.046%
2026-04-07	24.7000	26.9000	22.9500	26.3000	+3.953%	3,725,967	-66.046%
2026-04-06	25.7060	26.6000	24.6000	25.3000	+4.115%	1,611,049	-64.704%
2026-04-02	22.8500	24.3000	21.0000	24.3000	-1.220%	3,752,718	-63.251%
2026-04-01	28.8000	29.4880	24.2500	24.6000	-9.559%	3,416,482	-63.699%
2026-03-31	25.1000	28.5000	24.0000	27.2000	+12.397%	3,719,777	-67.169%
2026-03-30	28.0000	28.0000	23.3030	24.2000	-8.333%	2,356,186	-63.099%
2026-03-27	28.4000	28.7500	24.7000	26.4000	-9.278%	2,357,622	-66.174%
2026-03-26	31.2000	32.5000	28.5280	29.1000	-11.009%	1,990,463	-69.313%
2026-03-25	34.4000	36.6000	31.3000	32.7000	+5.484%	3,521,266	-72.691%
2026-03-24	51.5500	52.2500	28.7000	31.0000	-40.385%	7,295,472	-71.194%
2026-03-23	49.9500	52.6000	47.7000	52.0000	+1.365%	2,741,221	-82.827%
2026-03-20	53.5500	56.8040	49.0010	51.3000	-3.752%	2,505,225	-82.593%
2026-03-19	51.7000	54.7500	47.8500	53.3000	-7.143%	3,098,286	-83.246%
2026-03-18	56.1000	59.7000	53.3000	57.4000	+1.056%	2,363,185	-84.443%
2026-03-17	50.6000	60.5000	49.2500	56.8000	+9.653%	2,903,875	-84.278%
2026-03-16	47.4000	52.3000	47.2000	51.8000	+18.265%	2,682,552	-82.761%
2026-03-13	45.8000	46.7000	42.1000	43.8000	+2.098%	2,200,537	-79.612%
2026-03-12	42.2000	44.8000	41.4000	42.9000	+2.143%	2,310,094	-79.184%
2026-03-11	47.3500	50.1500	41.6000	42.0000	-8.894%	3,421,158	-78.738%
2026-03-10	42.7000	48.8000	42.1500	46.1000	+11.084%	3,481,100	-80.629%
2026-03-09	37.0000	42.0000	36.6000	41.5000	+19.597%	3,400,949	-78.482%
2026-03-06	35.6000	37.8000	33.4350	34.7000	-7.467%	3,695,335	-74.265%
2026-03-05	36.9000	40.6000	35.7000	37.5000	+1.078%	3,586,246	-76.187%
2026-03-04	35.4000	37.9000	34.6000	37.1000	+11.411%	4,931,571	-75.930%
2026-03-03	28.2000	36.4000	28.0000	33.3000	+6.731%	5,659,295	-73.183%
2026-03-02	22.4000	31.5000	22.1000	31.2000	+30.000%	4,332,976	-71.378%
2026-02-27	24.0000	24.9000	22.4000	24.0000	-8.397%	3,246,650	-62.792%
2026-02-26	23.0000	28.1980	22.8000	26.2000	+9.623%	7,978,931	-65.916%
2026-02-25	19.6000	23.9000	18.4500	23.9000	+71.942%	5,674,466	-62.636%
2026-02-24	13.5000	14.6440	13.2000	13.9000	0.000%	572,653	-35.755%
2026-02-23	14.2000	14.8000	13.2000	13.9000	-6.081%	691,307	-35.755%
2026-02-20	14.5000	15.9000	14.1500	14.8000	+3.497%	607,970	-39.662%
2026-02-19	14.4000	14.6990	13.3010	14.3000	-3.378%	402,520	-37.552%
2026-02-18	14.4000	15.5990	14.0000	14.8000	+4.965%	782,189	-39.662%
2026-02-17	13.2000	14.7000	12.1000	14.1000	+4.444%	590,316	-36.667%
2026-02-13	12.9000	14.4000	12.3000	13.5000	+12.500%	937,789	-33.852%
2026-02-12	12.9000	13.0000	11.4000	12.0000	-4.000%	357,748	-25.583%
2026-02-11	13.2000	13.2000	11.7000	12.5000	-7.407%	388,905	-28.560%
2026-02-10	12.9000	14.5000	12.8000	13.5000	0.000%	789,519	-33.852%
2026-02-09	12.0000	13.9000	11.7000	13.5000	+9.756%	858,020	-33.852%
2026-02-06	11.0000	12.6000	11.0000	12.3000	+26.517%	1,655,348	-27.398%
2026-02-05	11.1000	11.4970	9.5320	9.7220	-16.906%	1,050,230	-8.146%
2026-02-04	12.2000	12.2670	10.2000	11.7000	-4.098%	1,583,003	-23.675%
2026-02-03	14.0000	14.0000	11.2000	12.2000	-9.630%	1,897,800	-26.803%
2026-02-02	14.9000	15.0000	13.2100	13.5000	-15.094%	1,288,596	-33.852%
2026-01-30	17.5000	17.6000	14.9000	15.9000	-11.173%	1,241,542	-43.836%
2026-01-29	19.5000	19.6500	16.9000	17.9000	-15.166%	1,563,002	-50.112%
2026-01-28	21.1000	23.3630	20.5500	21.1000	+8.763%	1,751,605	-57.678%
2026-01-27	19.7000	19.7500	18.0980	19.4000	-3.000%	851,306	-53.969%
2026-01-26	19.4000	20.9000	19.4000	20.0000	-0.990%	406,560	-55.350%
2026-01-23	20.1000	20.9000	19.4000	20.2000	0.000%	526,042	-55.792%
2026-01-22	21.4500	21.6000	19.9000	20.2000	-3.810%	706,718	-55.792%
2026-01-21	21.2000	22.1500	19.7000	21.0000	0.000%	936,107	-57.476%
2026-01-20	22.8000	24.0500	21.0000	21.0000	-15.323%	1,012,129	-57.476%
2026-01-16	23.9000	25.7000	23.0000	24.8000	+4.641%	760,972	-63.992%
2026-01-15	28.6000	28.6000	23.3010	23.7000	-18.836%	1,294,228	-62.321%
2026-01-14	29.3500	31.7000	27.2000	29.2000	+2.456%	1,339,940	-69.418%
2026-01-13	28.3000	28.9000	26.2000	28.5000	+1.786%	792,361	-68.667%
2026-01-12	26.6000	28.1630	26.0000	28.0000	-0.356%	517,161	-68.107%
2026-01-09	27.5000	28.9500	25.7500	28.1000	+2.555%	866,656	-68.221%
2026-01-08	26.1000	27.9500	25.3000	27.4000	+3.008%	479,794	-67.409%
2026-01-07	28.4000	28.6000	26.5000	26.6000	-9.524%	465,077	-66.429%
2026-01-06	30.5000	30.5000	27.5000	29.4000	0.000%	516,672	-69.626%
2026-01-05	29.5000	31.7000	29.0000	29.4000	+3.158%	910,530	-69.626%
2026-01-02	26.8000	29.3000	26.1000	28.5000	+9.615%	542,426	-68.667%
2025-12-31	26.4000	26.6000	25.5000	26.0000	-1.515%	226,508	-65.654%
2025-12-30	26.4500	28.3000	26.1010	26.4000	-1.493%	437,868	-66.174%
2025-12-29	25.9000	28.5000	25.8000	26.8000	-1.832%	486,367	-66.679%
2025-12-26	27.9000	28.1000	26.2000	27.3000	-2.847%	480,611	-67.289%
2025-12-24	28.0000	28.4870	26.3000	28.1000	-1.056%	567,406	-68.221%
2025-12-23	29.8000	30.2000	27.1000	28.4000	-9.554%	662,491	-68.556%
2025-12-22	31.9000	34.4000	30.9500	31.4000	+1.948%	786,335	-71.561%
2025-12-19	28.2000	30.8930	28.2000	30.8000	+12.000%	770,820	-71.006%
2025-12-18	28.6500	29.6500	26.8000	27.5000	+5.364%	643,562	-67.527%
2025-12-17	28.7000	30.7000	26.1000	26.1000	-9.059%	788,714	-65.785%
2025-12-16	25.6000	29.2000	25.3000	28.7000	+19.087%	881,408	-68.885%
2025-12-15	30.2000	30.2000	23.5500	24.1000	-19.398%	1,147,193	-62.946%
2025-12-12	34.3000	35.8000	28.7000	29.9000	-11.276%	1,532,280	-70.134%
2025-12-11	31.5000	34.2740	29.8500	33.7000	+0.298%	735,804	-73.501%
2025-12-10	32.9000	34.5000	31.0000	33.6000	-1.176%	1,097,145	-73.423%
2025-12-09	29.8000	34.7830	28.8000	34.0000	+11.842%	1,039,335	-73.735%
2025-12-08	32.8000	32.8840	28.5000	30.4000	-3.797%	1,089,689	-70.625%
2025-12-05	32.1500	32.4870	29.8000	31.6000	-4.819%	832,013	-71.741%
2025-12-04	30.9000	33.7000	30.0000	33.2000	+2.786%	980,066	-73.102%
2025-12-03	27.1000	32.4010	25.3500	32.3000	+22.814%	1,431,046	-72.353%
2025-12-02	27.0500	28.4010	26.1010	26.3000	+3.543%	1,105,011	-66.046%
2025-12-01	26.3000	28.0000	24.8000	25.4000	-9.929%	1,044,758	-64.843%
2025-11-28	25.2000	29.0980	24.3000	28.2000	+20.000%	1,546,202	-68.333%
2025-11-26	22.6000	23.8500	21.1030	23.5000	+7.798%	1,044,820	-62.000%
2025-11-25	21.3000	21.9000	20.5160	21.8000	-7.627%	666,604	-59.037%
2025-11-24	23.2000	24.1000	21.6000	23.6000	+3.509%	936,207	-62.161%
2025-11-21	20.1000	23.3000	19.7000	22.8000	+13.433%	1,006,738	-60.833%
2025-11-20	22.9000	22.9000	18.8150	20.1000	-8.219%	1,108,168	-55.572%
2025-11-19	26.8000	26.8000	20.4000	21.9000	-17.978%	1,045,023	-59.224%
2025-11-18	26.0000	27.7500	25.6500	26.7000	0.000%	394,246	-66.554%
2025-11-17	30.6000	30.6000	25.5840	26.7000	-13.312%	815,803	-66.554%
2025-11-14	31.8000	33.0000	30.3350	30.8000	-1.282%	708,745	-71.006%
2025-11-13	34.2000	35.8000	30.4000	31.2000	-8.235%	903,685	-71.378%
2025-11-12	41.2500	42.7000	33.9000	34.0000	-24.945%	1,211,771	-73.735%
2025-11-11	48.8000	49.3000	45.0990	45.3000	-10.827%	262,967	-80.287%
2025-11-10	54.7000	57.2000	49.6500	50.8000	+1.804%	351,097	-82.421%
2025-11-07	46.4000	50.3000	43.4000	49.9000	+5.497%	423,674	-82.104%
2025-11-06	61.3000	61.6000	47.1000	47.3000	-23.586%	393,264	-81.121%
2025-11-05	61.6000	63.2000	60.3500	61.9000	+4.034%	140,476	-85.574%
2025-11-04	62.3000	66.2500	57.1000	59.5000	-11.590%	270,092	-84.992%
2025-11-03	76.6000	76.7000	67.1900	67.3000	-13.939%	203,489	-86.731%
2025-10-31	77.8000	81.2640	75.9000	78.2000	+5.962%	176,254	-88.581%
2025-10-30	82.3000	82.8000	73.2000	73.8000	-13.176%	261,915	-87.900%
2025-10-29	91.3000	91.3000	82.2000	85.0000	-6.798%	216,019	-89.494%
2025-10-28	99.8000	101.1000	90.6740	91.2000	-9.792%	251,856	-90.208%
2025-10-27	106.1000	106.6000	93.7500	101.1000	+1.915%	332,790	-91.167%
2025-10-24	88.0000	101.8000	85.3000	99.2000	+18.377%	422,269	-90.998%
2025-10-23	78.1900	84.0000	77.1000	83.8000	+7.990%	179,292	-89.344%
2025-10-22	82.3000	85.4970	74.7000	77.6000	-7.838%	306,590	-88.492%
2025-10-21	84.9000	88.3000	78.6990	84.2000	-1.405%	318,806	-89.394%
2025-10-20	84.4000	91.5500	82.2500	85.4000	+6.617%	302,252	-89.543%
2025-10-17	78.1000	81.5970	75.7000	80.1000	-3.144%	202,530	-88.851%
2025-10-16	92.8000	93.8000	82.0000	82.7000	-9.121%	267,568	-89.202%
2025-10-15	95.1000	99.6000	88.2000	91.0000	+0.220%	199,252	-90.187%
2025-10-14	89.3000	96.4780	84.0000	90.8000	-4.522%	200,079	-90.165%
2025-10-13	96.0000	100.1510	91.8000	95.1000	+5.667%	285,363	-90.610%
2025-10-10	116.8000	129.8000	89.0000	90.0000	-22.547%	841,916	-90.078%
2025-10-09	116.9000	121.3000	109.3000	116.2000	0.000%	293,562	-92.315%
2025-10-08	116.5000	118.6000	105.8000	116.2000	+2.379%	294,394	-92.315%
2025-10-07	117.7000	127.0000	106.8500	113.5000	0.000%	389,143	-92.132%
2025-10-06	121.1000	121.3000	109.0000	113.5000	+3.843%	426,214	-92.132%
2025-10-03	113.1000	125.8000	106.8000	109.3000	-5.450%	436,031	-91.830%
2025-10-02	93.2000	118.5000	92.7000	115.6000	+31.813%	461,461	-92.275%
2025-10-01	94.3000	98.8000	85.5010	87.7000	-5.189%	179,595	-89.818%
2025-09-30	98.0000	99.9000	92.1990	92.5000	-1.491%	146,632	-90.346%
2025-09-29	88.5000	99.6000	87.3000	93.9000	+10.082%	190,874	-90.490%
2025-09-26	82.8500	87.0000	79.8000	85.3000	+2.771%	93,786	-89.531%
2025-09-25	86.7000	89.8000	81.6000	83.0000	-9.783%	169,590	-89.241%
2025-09-24	96.9000	98.3000	90.0500	92.0000	+0.767%	136,213	-90.293%
2025-09-23	102.5000	106.5000	90.8000	91.3000	-9.514%	183,786	-90.219%
2025-09-22	104.1000	105.5000	96.3000	100.9000	-8.935%	178,549	-91.150%
2025-09-19	111.6000	116.1970	104.1310	110.8000	+5.223%	218,901	-91.940%
2025-09-18	97.1000	109.8000	96.4750	105.3000	+14.457%	299,710	-91.519%
2025-09-17	98.0000	114.5000	88.4000	92.0000	-5.738%	347,809	-90.293%
2025-09-16	105.0000	108.4610	96.3000	97.6000	+1.035%	192,410	-90.850%
2025-09-15	91.1000	98.9000	84.8000	96.6000	+13.781%	211,334	-90.756%
2025-09-12	98.4000	98.5000	83.7000	84.9000	-12.744%	286,021	-89.482%
2025-09-11	72.9000	100.6000	71.7000	97.3000	+34.951%	316,172	-90.822%
2025-09-10	80.1000	86.8000	71.3000	72.1000	-7.207%	167,076	-87.614%
2025-09-09	72.0000	80.9000	70.9000	77.7000	+9.901%	90,646	-88.507%
2025-09-08	72.8000	77.4000	67.8000	70.7000	-3.547%	105,750	-87.369%
2025-09-05	78.4000	78.7000	64.9000	73.3000	-4.631%	142,068	-87.817%
2025-09-04	78.2000	81.1000	74.1000	76.8590	-2.463%	71,704	-88.381%
2025-09-03	83.5000	83.6910	76.2640	78.8000	-2.956%	109,080	-88.668%
2025-09-02	93.0000	97.7000	80.5000	81.2000	-18.001%	121,269	-89.002%
2025-08-29	97.8000	104.6990	93.9680	99.0260	+1.803%	104,831	-90.982%
2025-08-28	95.2000	99.8000	92.6010	97.2720	+5.810%	87,726	-90.820%
2025-08-27	94.8000	96.4000	90.3000	91.9310	-3.640%	42,686	-90.286%
2025-08-26	89.8000	96.0000	88.0000	95.4040	+6.597%	48,813	-90.640%
2025-08-25	103.6000	104.8000	88.7560	89.5000	-14.107%	74,223	-90.022%
2025-08-22	101.8000	119.1000	98.8000	104.2000	+4.477%	88,289	-91.430%
2025-08-21	104.9000	107.9400	99.5000	99.7350	-8.343%	43,410	-91.046%
2025-08-20	107.5000	112.0000	96.1500	108.8130	+3.434%	35,880	-91.793%
2025-08-19	119.8000	120.4000	102.5000	105.2000	-9.310%	38,491	-91.511%
2025-08-18	129.4000	129.4000	115.5140	116.0000	-10.078%	38,252	-92.302%
2025-08-15	116.4000	132.3250	113.7000	129.0000	+12.762%	53,728	-93.078%
2025-08-14	133.9000	144.5000	105.9000	114.4000	-17.757%	81,676	-92.194%
2025-08-13	145.2000	160.0000	136.4000	139.1000	-11.962%	34,329	-93.580%
2025-08-12	200.2000	209.2000	155.0000	158.0000	+2.078%	63,372	-94.348%
2025-08-11	155.0000	169.5000	152.4100	154.7830	0.000%	1,933	-94.231%

.dark-mode .ntkLN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntkLN3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCGLeverage Shares 2X Long CRCL Daily ETFstock NASDAQ ETF

CRCG
Leverage Shares 2X Long CRCL Daily ETF
stock NASDAQ ETF