CBRG Historical Prices
BATS: CBRGThemes ETF TrustTrading--Leveraged EquityETFUSD
2.25-0.11 (-4.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBRG price history
The price history for Leverage Shares 2X Long CBRS Daily (CBRG) on this page begins on May 11, 2026, when the stock closed at $11.85; it most recently closed at $2.25 on October 5, 2026. The highest price in this record is $17.15, reached on May 18, 2026; the latest close is 86.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CBRG returns
1 week
-4.26%
1 month
-33.63%
3 months
-57.47%
CBRG price return, excluding dividends.
CBRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.40 | 2.42 | 2.20 | 2.25 | -4.66% | |
| 2.46 | 2.50 | 2.18 | 2.36 | -8.17% | |
| 2.50 | 2.59 | 2.45 | 2.57 | -2.65% | |
| 2.69 | 2.86 | 2.57 | 2.64 | -4.35% | |
| 2.60 | 2.87 | 2.58 | 2.76 | +17.45% | |
| 2.51 | 2.60 | 2.31 | 2.35 | -4.08% | |
| 2.82 | 2.89 | 2.41 | 2.45 | -9.26% | |
| 2.88 | 2.94 | 2.69 | 2.70 | -17.68% | |
| 3.48 | 3.91 | 3.24 | 3.28 | -1.50% | |
| 3.58 | 3.62 | 3.22 | 3.33 | -9.76% | |
| 3.86 | 3.91 | 3.59 | 3.69 | +0.27% | |
| 3.36 | 3.76 | 3.35 | 3.68 | +1.10% | |
| 3.85 | 3.93 | 3.57 | 3.64 | -6.67% | |
| 3.62 | 3.93 | 3.49 | 3.90 | +3.45% | |
| 3.48 | 3.88 | 3.47 | 3.77 | +9.91% | |
| 3.39 | 3.58 | 3.36 | 3.43 | +4.26% | |
| 3.30 | 3.44 | 3.18 | 3.29 | +4.44% | |
| 3.01 | 3.20 | 2.90 | 3.15 | +6.06% | |
| 2.89 | 3.10 | 2.85 | 2.97 | +3.13% | |
| 2.84 | 3.00 | 2.75 | 2.88 | -10.84% | |
| 3.30 | 3.40 | 3.16 | 3.23 | +0.31% | |
| 3.22 | 3.35 | 3.15 | 3.22 | -5.01% | |
| 3.40 | 3.68 | 3.33 | 3.39 | -3.69% | |
| 4.14 | 4.35 | 3.51 | 3.52 | -9.51% | |
| 3.25 | 4.13 | 3.25 | 3.89 | +20.06% | |
| 2.96 | 3.26 | 2.93 | 3.24 | +6.23% | |
| 2.60 | 3.07 | 2.56 | 3.05 | +13.81% | |
| 2.93 | 3.00 | 2.65 | 2.68 | -12.70% | |
| 2.85 | 3.09 | 2.82 | 3.07 | +5.50% | |
| 3.08 | 3.08 | 2.84 | 2.91 | -8.20% | |
| 3.16 | 3.20 | 2.94 | 3.17 | +5.32% | |
| 2.98 | 3.09 | 2.85 | 3.01 | -2.59% | |
| 3.22 | 3.30 | 2.96 | 3.09 | -0.96% | |
| 3.32 | 3.38 | 3.10 | 3.12 | -11.36% | |
| 4.07 | 4.07 | 3.52 | 3.52 | -13.30% | |
| 4.26 | 4.26 | 3.79 | 4.06 | -5.36% | |
| 4.36 | 4.37 | 3.70 | 4.29 | -3.81% | |
| 5.45 | 5.48 | 4.22 | 4.46 | -25.67% | |
| 4.83 | 6.37 | 4.79 | 6.00 | +30.15% | |
| 4.91 | 5.05 | 4.48 | 4.61 | -10.66% | |
| 4.50 | 5.61 | 4.50 | 5.16 | -23.67% | |
| 6.12 | 6.92 | 5.76 | 6.76 | +23.81% | |
| 5.34 | 5.56 | 4.83 | 5.46 | +3.80% | |
| 5.13 | 5.45 | 5.01 | 5.26 | +2.53% | |
| 4.74 | 5.22 | 4.16 | 5.13 | +14.77% | |
| 4.28 | 4.80 | 4.22 | 4.47 | -2.61% | |
| 4.80 | 5.18 | 4.54 | 4.59 | -11.56% | |
| 4.95 | 5.37 | 4.63 | 5.19 | +6.13% | |
| 3.74 | 4.98 | 3.46 | 4.89 | +21.34% | |
| 4.44 | 4.68 | 3.91 | 4.03 | -4.05% | |
| 3.38 | 4.27 | 3.24 | 4.20 | +38.61% | |
| 3.88 | 3.88 | 3.00 | 3.03 | -23.29% | |
| 3.50 | 4.00 | 3.22 | 3.95 | +4.50% | |
| 4.39 | 4.41 | 3.52 | 3.78 | -11.48% | |
| 4.96 | 5.00 | 3.97 | 4.27 | -18.67% | |
| 4.59 | 6.00 | 4.43 | 5.25 | +9.60% | |
| 4.51 | 6.37 | 4.50 | 4.79 | +1.05% | |
| 3.69 | 4.83 | 3.61 | 4.74 | +35.43% | |
| 3.52 | 3.70 | 3.04 | 3.50 | +5.11% | |
| 3.33 | 3.50 | 2.93 | 3.33 | -9.02% | |
| 3.60 | 3.90 | 3.43 | 3.66 | -4.44% | |
| 4.80 | 4.80 | 3.74 | 3.83 | -19.20% | |
| 4.87 | 4.95 | 3.97 | 4.74 | -0.63% | |
| 4.93 | 5.23 | 4.70 | 4.77 | -9.83% | |
| 4.38 | 5.35 | 4.20 | 5.29 | +16.78% | |
| 4.16 | 4.80 | 4.03 | 4.53 | +17.97% | |
| 3.61 | 4.12 | 3.53 | 3.84 | +5.49% | |
| 4.01 | 4.01 | 3.50 | 3.64 | -15.94% | |
| 5.01 | 5.02 | 4.28 | 4.33 | -12.17% | |
| 5.79 | 5.93 | 4.89 | 4.93 | -15.15% | |
| 5.52 | 6.20 | 5.31 | 5.81 | -0.17% | |
| 5.00 | 5.87 | 4.84 | 5.82 | +4.30% | |
| 4.20 | 5.77 | 4.07 | 5.58 | +37.78% | |
| 3.23 | 4.14 | 3.18 | 4.05 | +15.06% | |
| 4.47 | 4.47 | 3.19 | 3.52 | -15.18% | |
| 5.78 | 5.79 | 4.10 | 4.15 | -39.15% | |
| 6.05 | 7.40 | 5.83 | 6.82 | +2.25% | |
| 7.50 | 7.73 | 6.63 | 6.67 | -8.50% | |
| 6.54 | 7.91 | 6.21 | 7.29 | +18.92% | |
| 6.13 | 7.10 | 5.91 | 6.13 | +1.49% | |
| 6.36 | 6.42 | 5.46 | 6.04 | -5.03% | |
| 6.75 | 6.77 | 5.92 | 6.36 | +3.25% | |
| 7.14 | 7.14 | 5.78 | 6.16 | -11.37% | |
| 7.70 | 7.88 | 6.55 | 6.95 | -9.03% | |
| 6.91 | 8.63 | 6.91 | 7.64 | +9.46% | |
| 8.18 | 8.18 | 6.22 | 6.98 | -9.23% | |
| 6.29 | 8.38 | 5.86 | 7.69 | +36.35% | |
| 6.06 | 6.95 | 5.41 | 5.64 | -13.89% | |
| 6.35 | 6.78 | 5.94 | 6.55 | +0.31% | |
| 7.58 | 7.58 | 6.40 | 6.53 | -17.76% | |
| 7.00 | 8.25 | 6.76 | 7.94 | +20.85% | |
| 7.84 | 7.86 | 6.51 | 6.57 | -20.36% | |
| 8.96 | 9.18 | 7.88 | 8.25 | -4.40% | |
| 10.06 | 10.60 | 8.54 | 8.63 | -17.73% | |
| 8.84 | 10.66 | 8.83 | 10.49 | +20.71% | |
| 10.11 | 10.26 | 8.27 | 8.69 | -11.69% | |
| 12.24 | 12.24 | 9.31 | 9.84 | -18.68% | |
| 13.17 | 13.17 | 11.53 | 12.10 | -5.32% | |
| 15.45 | 17.15 | 12.40 | 12.78 | -8.52% | |
| 13.09 | 16.70 | 12.41 | 13.97 | +4.33% | |
| 13.00 | 14.00 | 11.38 | 13.39 | +13.00% | |
| 13.75 | 14.71 | 11.55 | 11.85 | — |