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%
CNCG — Leverage Shares 2X Long CNC Daily ETF
NasdaqLeverage Shares 2X Long CNC Daily ETF
$32.28
+0.19(+0.59%)
- O
- 28.50
- H
- 32.28
- L
- 26.50
- V
- 3.3K
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$32.28
Period Return+1244.98%
Period High$37.61
Period Low$1.67
Avg Daily Volume2.6K
Total Trading Days365
CNCG — Historical OHLCV Price & Volume Table
Feb 12, 2021 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $28.50 | $32.28 | $26.50 | $32.28 | +$0.19 | +0.59% | 3,298 | $30.93 | $26.50 $32.28 |
| Jul 27, 2026 | $31.31 | $32.09 | $31.31 | $32.09 | +$0.60 | +1.89% | 160 | $31.31 | $31.31 $32.09 |
| Jul 24, 2026 | $31.52 | $31.52 | $31.50 | $31.50 | $-0.42 | -1.33% | 592 | $31.97 | $31.50 $31.52 |
| Jul 23, 2026 | $32.30 | $32.30 | $31.66 | $31.92 | $-2.30 | -6.72% | 2,085 | $32.17 | $31.66 $32.30 |
| Jul 22, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | $-1.64 | -4.57% | 1,097 | $31.72 | $34.22 $34.22 |
| Jul 21, 2026 | $35.47 | $35.86 | $35.47 | $35.86 | +$1.63 | +4.75% | 281 | $35.33 | $35.47 $35.86 |
| Jul 20, 2026 | $34.23 | $34.23 | $34.23 | $34.23 | $-0.50 | -1.43% | 47 | $34.86 | $34.23 $34.23 |
| Jul 17, 2026 | $31.98 | $34.73 | $31.98 | $34.73 | +$2.40 | +7.43% | 410 | $32.58 | $31.98 $34.73 |
| Jul 16, 2026 | $34.58 | $34.58 | $32.32 | $32.32 | $-2.95 | -8.36% | 547 | $35.29 | $32.32 $34.58 |
| Jul 15, 2026 | $35.56 | $35.56 | $35.27 | $35.27 | $-2.16 | -5.77% | 2,782 | $38.45 | $35.27 $35.56 |
| Jul 14, 2026 | $37.36 | $37.43 | $37.36 | $37.43 | +$0.32 | +0.85% | 161 | $37.50 | $37.36 $37.43 |
| Jul 13, 2026 | $37.11 | $37.11 | $37.11 | $37.11 | +$1.07 | +2.97% | 253 | $37.02 | $37.11 $37.11 |
| Jul 10, 2026 | $35.87 | $36.04 | $35.45 | $36.04 | $-0.19 | -0.53% | 900 | $36.04 | $35.45 $36.04 |
| Jul 9, 2026 | $36.25 | $36.25 | $36.24 | $36.24 | +$0.49 | +1.36% | 200 | $36.24 | $36.24 $36.25 |
| Jul 8, 2026 | $37.61 | $37.61 | $35.75 | $35.75 | +$0.89 | +2.55% | 9,600 | $35.75 | $35.75 $37.61 |
| Jul 7, 2026 | $35.30 | $35.30 | $34.86 | $34.86 | +$0.17 | +0.48% | 800 | $34.86 | $34.86 $35.30 |
| Jul 6, 2026 | $34.19 | $34.70 | $34.19 | $34.70 | $-1.90 | -5.18% | 1,500 | $34.70 | $34.19 $34.70 |
| Jul 2, 2026 | $37.55 | $37.55 | $36.59 | $36.59 | $-0.69 | -1.84% | 400 | $36.59 | $36.59 $37.55 |
| Jul 1, 2026 | $36.12 | $37.28 | $36.12 | $37.28 | +$4.36 | +13.23% | 2,800 | $37.28 | $36.12 $37.28 |
| Jun 30, 2026 | $32.79 | $32.92 | $32.79 | $32.92 | $-0.52 | -1.54% | 700 | $32.92 | $32.79 $32.92 |
| Jun 29, 2026 | $33.28 | $33.68 | $33.28 | $33.44 | $-1.15 | -3.31% | 600 | $33.44 | $33.28 $33.68 |
| Jun 26, 2026 | $33.85 | $34.58 | $33.85 | $34.58 | +$0.86 | +2.53% | 500 | $34.58 | $33.85 $34.58 |
| Jun 25, 2026 | $33.16 | $33.83 | $33.00 | $33.73 | +$1.90 | +5.96% | 800 | $33.73 | $33.00 $33.83 |
| Jun 24, 2026 | $31.83 | $31.83 | $31.83 | $31.83 | $-0.47 | -1.46% | 200 | $31.83 | $31.83 $31.83 |
| Jun 23, 2026 | $32.50 | $32.50 | $32.31 | $32.31 | $-0.41 | -1.25% | 800 | $32.31 | $32.31 $32.50 |
| Jun 22, 2026 | $32.62 | $32.71 | $32.62 | $32.71 | +$2.64 | +8.78% | 700 | $32.71 | $32.62 $32.71 |
| Jun 18, 2026 | $30.32 | $30.33 | $30.07 | $30.07 | +$0.44 | +1.49% | 1,300 | $30.07 | $30.07 $30.33 |
| Jun 17, 2026 | $29.98 | $30.81 | $29.63 | $29.63 | $-0.73 | -2.41% | 2,100 | $29.63 | $29.63 $30.81 |
| Jun 16, 2026 | $30.66 | $31.02 | $30.29 | $30.37 | $-2.16 | -6.65% | 1,500 | $30.37 | $30.29 $31.02 |
| Jun 15, 2026 | $32.67 | $32.67 | $32.53 | $32.53 | $-1.88 | -5.46% | 600 | $32.53 | $32.53 $32.67 |