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%
CRCG — Leverage Shares 2X Long CRCL Daily ETF
NasdaqLeverage Shares 2X Long CRCL Daily ETF
$11.54
-0.47(-3.91%)
- O
- 12.87
- H
- 13.63
- L
- 11.23
- V
- 4.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.54
Period Return-92.54%
Period High$209.20
Period Low$6.82
Avg Daily Volume1.98M
Total Trading Days289
CRCG — Historical OHLCV Price & Volume Table
Aug 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.87 | $13.63 | $11.23 | $11.54 | $-0.47 | -3.91% | 4,193,585 | $12.41 | $11.23 $13.63 |
| Oct 1, 2026 | $11.74 | $12.55 | $11.60 | $12.01 | +$0.18 | +1.52% | 1,675,375 | $12.07 | $11.60 $12.55 |
| Sep 30, 2026 | $12.89 | $13.25 | $11.83 | $11.83 | $-0.45 | -3.66% | 2,089,951 | $12.32 | $11.83 $13.25 |
| Sep 29, 2026 | $13.48 | $13.53 | $12.10 | $12.28 | $-0.65 | -5.03% | 1,797,939 | $12.69 | $12.10 $13.53 |
| Sep 28, 2026 | $13.20 | $13.72 | $12.63 | $12.93 | $-0.98 | -7.05% | 1,880,191 | $13.14 | $12.63 $13.72 |
| Sep 25, 2026 | $15.07 | $15.07 | $13.50 | $13.91 | $-1.38 | -9.03% | 2,806,954 | $14.08 | $13.50 $15.07 |
| Sep 24, 2026 | $14.72 | $16.05 | $14.43 | $15.29 | +$0.43 | +2.89% | 2,376,585 | $15.11 | $14.43 $16.05 |
| Sep 23, 2026 | $15.26 | $16.80 | $14.82 | $14.86 | $-0.99 | -6.25% | 2,924,168 | $15.45 | $14.82 $16.80 |
| Sep 22, 2026 | $16.48 | $16.85 | $15.34 | $15.85 | +$0.00 | +0.00% | 2,956,816 | $15.90 | $15.34 $16.85 |
| Sep 21, 2026 | $17.04 | $17.59 | $15.37 | $15.85 | +$0.94 | +6.30% | 4,573,709 | $16.12 | $15.37 $17.59 |
| Sep 18, 2026 | $13.58 | $15.18 | $13.53 | $14.91 | +$1.97 | +15.22% | 4,504,600 | $14.40 | $13.53 $15.18 |
| Sep 17, 2026 | $12.34 | $13.16 | $11.88 | $12.94 | +$1.34 | +11.55% | 3,826,352 | $12.55 | $11.88 $13.16 |
| Sep 16, 2026 | $13.21 | $13.31 | $10.92 | $11.60 | $-1.87 | -13.88% | 5,363,593 | $11.84 | $10.92 $13.31 |
| Sep 15, 2026 | $15.54 | $15.75 | $12.90 | $13.47 | $-3.91 | -22.50% | 5,434,327 | $14.19 | $12.90 $15.75 |
| Sep 14, 2026 | $15.74 | $17.50 | $15.59 | $17.38 | +$2.23 | +14.72% | 3,555,863 | $16.35 | $15.59 $17.50 |
| Sep 11, 2026 | $15.62 | $16.86 | $14.97 | $15.15 | +$0.10 | +0.66% | 2,917,372 | $15.83 | $14.97 $16.86 |
| Sep 10, 2026 | $14.94 | $15.98 | $14.80 | $15.05 | $-0.96 | -6.00% | 1,267,911 | $15.31 | $14.80 $15.98 |
| Sep 9, 2026 | $18.15 | $18.16 | $15.92 | $16.01 | $-1.15 | -6.70% | 2,590,124 | $16.87 | $15.92 $18.16 |
| Sep 8, 2026 | $18.77 | $18.87 | $17.02 | $17.16 | $-2.23 | -11.50% | 2,773,395 | $17.81 | $17.02 $18.87 |
| Sep 4, 2026 | $17.87 | $19.64 | $17.45 | $19.39 | $-0.44 | -2.22% | 3,192,312 | $18.47 | $17.45 $19.64 |
| Sep 3, 2026 | $16.07 | $19.86 | $16.00 | $19.83 | +$4.91 | +32.91% | 5,533,150 | $18.51 | $16.00 $19.86 |
| Sep 2, 2026 | $14.60 | $15.30 | $14.03 | $14.92 | $-0.33 | -2.16% | 1,821,392 | $14.82 | $14.03 $15.30 |
| Sep 1, 2026 | $16.20 | $16.61 | $14.74 | $15.25 | $-2.23 | -12.76% | 3,022,813 | $15.58 | $14.74 $16.61 |
| Aug 31, 2026 | $14.64 | $17.74 | $14.40 | $17.48 | +$2.83 | +19.32% | 2,757,810 | $16.08 | $14.40 $17.74 |
| Aug 28, 2026 | $16.65 | $17.11 | $14.57 | $14.65 | $-2.60 | -15.07% | 2,401,212 | $15.73 | $14.57 $17.11 |
| Aug 27, 2026 | $16.59 | $17.95 | $15.94 | $17.25 | +$1.51 | +9.59% | 2,984,011 | $17.14 | $15.94 $17.95 |
| Aug 26, 2026 | $15.72 | $16.84 | $14.76 | $15.74 | $-0.78 | -4.72% | 3,442,961 | $15.79 | $14.76 $16.84 |
| Aug 25, 2026 | $14.09 | $17.00 | $13.85 | $16.52 | +$1.51 | +10.06% | 4,068,936 | $15.75 | $13.85 $17.00 |
| Aug 24, 2026 | $15.84 | $16.64 | $14.69 | $15.01 | $-0.12 | -0.79% | 4,702,800 | $15.67 | $14.69 $16.64 |
| Aug 21, 2026 | $15.06 | $16.78 | $14.63 | $15.13 | +$1.41 | +10.28% | 8,148,220 | $15.56 | $14.63 $16.78 |