MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBRG — Leverage Shares 2X Long CBRS Daily ETF
Cboe BZXLeverage Shares 2X Long CBRS Daily ETF
$2.35
-0.10(-3.89%)
- O
- 2.51
- H
- 2.60
- L
- 2.31
- V
- 21.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.35
Period Return-78.39%
Period High$17.15
Period Low$2.31
Avg Daily Volume2.71M
Total Trading Days365
CBRG — Historical OHLCV Price & Volume Table
Dec 22, 2023 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.51 | $2.60 | $2.31 | $2.35 | $-0.10 | -3.89% | 21,274,522 | $2.44 | $2.31 $2.60 |
| Oct 1, 2026 | $2.82 | $2.89 | $2.41 | $2.45 | $-0.26 | -9.44% | 25,856,811 | $2.58 | $2.41 $2.89 |
| Sep 30, 2026 | $2.88 | $2.94 | $2.69 | $2.70 | $-0.58 | -17.68% | 27,817,482 | $2.82 | $2.69 $2.94 |
| Sep 29, 2026 | $3.48 | $3.91 | $3.24 | $3.28 | $-0.05 | -1.35% | 25,008,206 | $3.62 | $3.24 $3.91 |
| Sep 28, 2026 | $3.58 | $3.62 | $3.22 | $3.33 | $-0.37 | -9.89% | 8,886,712 | $3.38 | $3.22 $3.62 |
| Sep 25, 2026 | $3.86 | $3.91 | $3.59 | $3.69 | +$0.02 | +0.41% | 13,521,901 | $3.78 | $3.59 $3.91 |
| Sep 24, 2026 | $3.36 | $3.76 | $3.35 | $3.68 | +$0.04 | +0.96% | 8,680,874 | $3.60 | $3.35 $3.76 |
| Sep 23, 2026 | $3.85 | $3.93 | $3.57 | $3.64 | $-0.26 | -6.67% | 10,482,333 | $3.70 | $3.57 $3.93 |
| Sep 22, 2026 | $3.62 | $3.93 | $3.49 | $3.90 | +$0.13 | +3.45% | 12,188,644 | $3.74 | $3.49 $3.93 |
| Sep 21, 2026 | $3.48 | $3.88 | $3.47 | $3.77 | +$0.34 | +9.91% | 12,580,234 | $3.74 | $3.47 $3.88 |
| Sep 18, 2026 | $3.39 | $3.58 | $3.36 | $3.43 | +$0.14 | +4.26% | 9,473,181 | $3.45 | $3.36 $3.58 |
| Sep 17, 2026 | $3.30 | $3.44 | $3.18 | $3.29 | +$0.14 | +4.44% | 12,332,739 | $3.33 | $3.18 $3.44 |
| Sep 16, 2026 | $3.01 | $3.20 | $2.90 | $3.15 | +$0.19 | +6.24% | 11,430,764 | $3.09 | $2.90 $3.20 |
| Sep 15, 2026 | $2.89 | $3.10 | $2.85 | $2.97 | +$0.09 | +2.95% | 7,132,937 | $2.94 | $2.85 $3.10 |
| Sep 14, 2026 | $2.84 | $3.00 | $2.75 | $2.88 | $-0.35 | -10.84% | 9,711,024 | $2.88 | $2.75 $3.00 |
| Sep 11, 2026 | $3.30 | $3.40 | $3.16 | $3.23 | +$0.01 | +0.31% | 6,735,981 | $3.28 | $3.16 $3.40 |
| Sep 10, 2026 | $3.22 | $3.35 | $3.15 | $3.22 | $-0.17 | -5.01% | 9,515,821 | $3.23 | $3.15 $3.35 |
| Sep 9, 2026 | $3.40 | $3.68 | $3.33 | $3.39 | $-0.13 | -3.69% | 9,696,507 | $3.47 | $3.33 $3.68 |
| Sep 8, 2026 | $4.14 | $4.35 | $3.51 | $3.52 | $-0.37 | -9.51% | 15,096,571 | $3.78 | $3.51 $4.35 |
| Sep 4, 2026 | $3.25 | $4.13 | $3.25 | $3.89 | +$0.65 | +20.06% | 28,520,369 | $3.83 | $3.25 $4.13 |
| Sep 3, 2026 | $2.96 | $3.26 | $2.93 | $3.24 | +$0.19 | +6.23% | 9,726,785 | $3.11 | $2.93 $3.26 |
| Sep 2, 2026 | $2.60 | $3.07 | $2.56 | $3.05 | +$0.37 | +13.81% | 13,980,193 | $2.93 | $2.56 $3.07 |
| Sep 1, 2026 | $2.93 | $3.00 | $2.65 | $2.68 | $-0.39 | -12.56% | 10,964,918 | $2.77 | $2.65 $3.00 |
| Aug 31, 2026 | $2.85 | $3.09 | $2.82 | $3.07 | +$0.16 | +5.33% | 7,364,422 | $2.99 | $2.82 $3.09 |
| Aug 28, 2026 | $3.08 | $3.08 | $2.84 | $2.91 | $-0.26 | -8.20% | 8,904,258 | $2.93 | $2.84 $3.08 |
| Aug 27, 2026 | $3.16 | $3.20 | $2.94 | $3.17 | +$0.16 | +5.32% | 12,560,495 | $3.08 | $2.94 $3.20 |
| Aug 26, 2026 | $2.98 | $3.09 | $2.85 | $3.01 | $-0.08 | -2.59% | 12,513,342 | $2.99 | $2.85 $3.09 |
| Aug 25, 2026 | $3.22 | $3.30 | $2.96 | $3.09 | $-0.03 | -0.96% | 9,984,076 | $3.08 | $2.96 $3.30 |
| Aug 24, 2026 | $3.32 | $3.38 | $3.10 | $3.12 | $-0.40 | -11.36% | 8,486,187 | $3.22 | $3.10 $3.38 |
| Aug 21, 2026 | $4.07 | $4.07 | $3.52 | $3.52 | $-0.54 | -13.30% | 10,113,392 | $3.72 | $3.52 $4.07 |