CRCG Historical Prices
NASDAQ: CRCGThemes ETF TrustTrading--Leveraged EquityETFUSD
12.40+0.99 (+8.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRCG price history
The price history for Leverage Shares 2X Long CRCL Daily (CRCG) on this page begins on August 11, 2025, when the stock closed at $129.00; it most recently closed at $12.40 on October 5, 2026. The highest price in this record is $209.20, reached on August 11, 2025; the latest close is 94.1% below that peak. In the last 12 months alone, CRCG has lost 89.3%.
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
CRCG returns
1 week
+7.45%
1 month
-22.55%
3 months
+31.77%
6 months
-45.37%
Year to date
-52.31%
1 year
-89.33%
CRCG price return, excluding dividends.
CRCG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.40 | -56.49% |
| 2025* | 28.50 | -77.91% |
CRCG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.79 | 13.25 | 11.25 | 12.40 | +8.68% | |
| 11.06 | 11.55 | 10.83 | 11.41 | -0.09% | |
| 11.37 | 11.54 | 11.02 | 11.42 | -7.83% | |
| 12.23 | 13.12 | 12.08 | 12.39 | +1.98% | |
| 12.13 | 12.73 | 11.79 | 12.15 | +5.29% | |
| 12.87 | 13.63 | 11.23 | 11.54 | -3.91% | |
| 11.74 | 12.55 | 11.60 | 12.01 | +1.52% | |
| 12.89 | 13.25 | 11.83 | 11.83 | -3.66% | |
| 13.48 | 13.53 | 12.10 | 12.28 | -5.03% | |
| 13.20 | 13.72 | 12.63 | 12.93 | -7.05% | |
| 15.07 | 15.07 | 13.50 | 13.91 | -9.03% | |
| 14.72 | 16.05 | 14.43 | 15.29 | +2.89% | |
| 15.26 | 16.80 | 14.82 | 14.86 | -6.25% | |
| 16.48 | 16.85 | 15.34 | 15.85 | 0.00% | |
| 17.04 | 17.59 | 15.37 | 15.85 | +6.30% | |
| 13.58 | 15.18 | 13.53 | 14.91 | +15.22% | |
| 12.34 | 13.16 | 11.88 | 12.94 | +11.55% | |
| 13.21 | 13.31 | 10.92 | 11.60 | -13.88% | |
| 15.54 | 15.75 | 12.90 | 13.47 | -22.50% | |
| 15.74 | 17.50 | 15.59 | 17.38 | +14.72% | |
| 15.62 | 16.86 | 14.97 | 15.15 | +0.66% | |
| 14.94 | 15.98 | 14.80 | 15.05 | -6.00% | |
| 18.15 | 18.16 | 15.92 | 16.01 | -6.70% | |
| 18.77 | 18.87 | 17.02 | 17.16 | -11.50% | |
| 17.87 | 19.64 | 17.45 | 19.39 | -2.22% | |
| 16.07 | 19.86 | 16.00 | 19.83 | +32.91% | |
| 14.60 | 15.30 | 14.03 | 14.92 | -2.16% | |
| 16.20 | 16.61 | 14.74 | 15.25 | -12.76% | |
| 14.64 | 17.74 | 14.40 | 17.48 | +19.32% | |
| 16.65 | 17.11 | 14.57 | 14.65 | -15.07% | |
| 16.59 | 17.95 | 15.94 | 17.25 | +9.59% | |
| 15.72 | 16.84 | 14.76 | 15.74 | -4.72% | |
| 14.09 | 17.00 | 13.85 | 16.52 | +10.06% | |
| 15.84 | 16.64 | 14.69 | 15.01 | -0.79% | |
| 15.06 | 16.78 | 14.63 | 15.13 | +10.28% | |
| 13.54 | 14.25 | 12.49 | 13.72 | +12.64% | |
| 10.88 | 12.94 | 10.82 | 12.18 | +18.83% | |
| 10.53 | 10.98 | 10.14 | 10.25 | -7.82% | |
| 10.14 | 11.40 | 9.98 | 11.12 | +8.38% | |
| 11.06 | 11.15 | 10.14 | 10.26 | -10.00% | |
| 9.93 | 11.54 | 9.89 | 11.40 | +11.22% | |
| 10.39 | 10.53 | 9.56 | 10.25 | +0.39% | |
| 9.61 | 10.80 | 9.26 | 10.21 | +11.95% | |
| 9.10 | 9.19 | 8.41 | 9.12 | +1.33% | |
| 8.73 | 9.44 | 8.54 | 9.00 | +10.70% | |
| 7.63 | 8.81 | 7.31 | 8.13 | -0.61% | |
| 7.80 | 8.37 | 7.10 | 8.18 | 0.00% | |
| 7.39 | 8.40 | 7.35 | 8.18 | +10.24% | |
| 7.04 | 7.68 | 6.82 | 7.42 | -7.37% | |
| 8.09 | 8.26 | 7.05 | 8.01 | -5.43% | |
| 7.77 | 8.54 | 7.67 | 8.47 | +9.86% | |
| 8.28 | 8.55 | 7.52 | 7.71 | -9.19% | |
| 7.92 | 8.94 | 7.70 | 8.49 | -4.39% | |
| 8.39 | 9.04 | 8.11 | 8.88 | +10.31% | |
| 7.91 | 8.25 | 7.45 | 8.05 | +0.50% | |
| 8.76 | 8.88 | 7.82 | 8.01 | -12.17% | |
| 9.73 | 10.32 | 8.88 | 9.12 | -13.72% | |
| 9.91 | 11.01 | 9.88 | 10.57 | +17.18% | |
| 7.86 | 9.42 | 7.86 | 9.02 | +16.09% | |
| 7.39 | 8.26 | 7.30 | 7.77 | -0.70% | |
| 8.91 | 8.99 | 7.73 | 7.83 | -15.13% | |
| 8.92 | 9.55 | 8.58 | 9.22 | +7.71% | |
| 8.16 | 8.64 | 7.52 | 8.56 | +0.35% | |
| 8.85 | 9.39 | 8.36 | 8.53 | -9.35% | |
| 10.70 | 11.25 | 9.13 | 9.41 | +9.55% | |
| 8.54 | 9.08 | 8.20 | 8.59 | -3.37% | |
| 8.91 | 8.98 | 8.27 | 8.89 | -3.26% | |
| 9.87 | 10.35 | 9.02 | 9.19 | -10.17% | |
| 9.07 | 10.61 | 8.66 | 10.23 | +12.42% | |
| 8.74 | 10.37 | 8.74 | 9.10 | +7.82% | |
| 8.85 | 9.57 | 8.42 | 8.44 | -2.09% | |
| 12.00 | 12.25 | 8.56 | 8.62 | -34.89% | |
| 12.96 | 13.30 | 12.04 | 13.24 | +6.43% | |
| 10.56 | 12.71 | 10.48 | 12.44 | +13.92% | |
| 11.96 | 11.96 | 10.52 | 10.92 | -6.59% | |
| 13.34 | 13.40 | 11.36 | 11.69 | -12.30% | |
| 13.49 | 14.25 | 12.95 | 13.33 | -10.18% | |
| 15.39 | 16.77 | 14.58 | 14.84 | -1.40% | |
| 15.16 | 15.48 | 13.78 | 15.05 | -1.18% | |
| 14.62 | 16.91 | 14.43 | 15.23 | +2.01% | |
| 16.00 | 16.11 | 14.51 | 14.93 | -8.85% | |
| 16.13 | 17.75 | 16.04 | 16.38 | +14.39% | |
| 15.90 | 15.90 | 14.22 | 14.32 | -11.77% | |
| 15.01 | 16.69 | 14.70 | 16.23 | +9.07% | |
| 14.77 | 16.86 | 14.72 | 14.88 | -5.34% | |
| 15.66 | 18.14 | 14.41 | 15.72 | -3.50% | |
| 16.86 | 16.86 | 15.87 | 16.29 | +5.57% | |
| 18.78 | 18.78 | 14.58 | 15.43 | -22.77% | |
| 19.98 | 21.99 | 19.41 | 19.98 | +0.50% | |
| 24.09 | 24.26 | 19.85 | 19.88 | -20.99% | |
| 25.67 | 26.60 | 24.00 | 25.16 | -7.94% | |
| 29.16 | 29.81 | 26.94 | 27.33 | -14.11% | |
| 28.96 | 32.58 | 28.50 | 31.82 | +8.53% | |
| 25.63 | 29.37 | 23.87 | 29.32 | +10.68% | |
| 26.69 | 28.50 | 26.28 | 26.49 | -3.00% | |
| 31.95 | 32.25 | 27.29 | 27.31 | -15.87% | |
| 34.00 | 35.72 | 31.84 | 32.46 | -3.02% | |
| 31.21 | 35.20 | 31.00 | 33.47 | +6.12% | |
| 31.73 | 32.65 | 30.25 | 31.54 | +0.86% | |
| 30.36 | 33.82 | 29.97 | 31.27 | -0.75% | |
| 32.03 | 33.50 | 29.19 | 31.51 | -4.79% | |
| 35.10 | 35.80 | 31.52 | 33.09 | -16.04% | |
| 39.06 | 44.90 | 35.90 | 39.41 | -4.51% | |
| 40.32 | 43.83 | 36.00 | 41.27 | +4.45% | |
| 44.24 | 50.59 | 37.27 | 39.51 | -11.95% | |
| 37.20 | 46.76 | 29.51 | 44.87 | +33.11% | |
| 34.51 | 34.60 | 31.33 | 33.71 | -0.77% | |
| 37.31 | 38.60 | 31.60 | 33.97 | -14.17% | |
| 35.72 | 40.09 | 34.21 | 39.58 | +13.34% | |
| 39.26 | 39.69 | 33.77 | 34.92 | -8.83% | |
| 31.55 | 38.51 | 31.30 | 38.30 | +39.27% | |
| 23.90 | 27.60 | 23.70 | 27.50 | +19.57% | |
| 25.30 | 25.35 | 22.50 | 23.00 | -9.80% | |
| 24.40 | 25.90 | 22.70 | 25.50 | +2.82% | |
| 23.90 | 25.46 | 23.90 | 24.80 | -2.75% | |
| 27.00 | 27.30 | 24.80 | 25.50 | -7.94% | |
| 29.30 | 29.69 | 26.63 | 27.70 | -1.42% | |
| 28.85 | 30.20 | 26.90 | 28.10 | -8.47% | |
| 28.30 | 31.30 | 28.05 | 30.70 | +17.62% | |
| 31.50 | 31.60 | 26.00 | 26.10 | -19.44% | |
| 29.90 | 32.50 | 27.61 | 32.40 | +0.93% | |
| 34.90 | 35.30 | 30.20 | 32.10 | -3.31% | |
| 32.90 | 33.40 | 29.65 | 33.20 | +3.75% | |
| 33.20 | 33.90 | 30.40 | 32.00 | 0.00% | |
| 30.05 | 34.90 | 29.70 | 32.00 | +13.88% | |
| 21.75 | 28.10 | 21.75 | 28.10 | +23.79% | |
| 22.65 | 23.80 | 21.10 | 22.70 | +6.57% | |
| 25.70 | 26.11 | 21.00 | 21.30 | -19.01% | |
| 30.20 | 30.60 | 25.60 | 26.30 | 0.00% | |
| 24.70 | 26.90 | 22.95 | 26.30 | +3.95% | |
| 25.71 | 26.60 | 24.60 | 25.30 | +4.12% | |
| 22.85 | 24.30 | 21.00 | 24.30 | -1.22% | |
| 28.80 | 29.49 | 24.25 | 24.60 | -9.56% | |
| 25.10 | 28.50 | 24.00 | 27.20 | +12.40% | |
| 28.00 | 28.00 | 23.30 | 24.20 | -8.33% | |
| 28.40 | 28.75 | 24.70 | 26.40 | -9.28% | |
| 31.20 | 32.50 | 28.53 | 29.10 | -11.01% | |
| 34.40 | 36.60 | 31.30 | 32.70 | +5.48% | |
| 51.55 | 52.25 | 28.70 | 31.00 | -40.38% | |
| 49.95 | 52.60 | 47.70 | 52.00 | +1.36% | |
| 53.55 | 56.80 | 49.00 | 51.30 | -3.75% | |
| 51.70 | 54.75 | 47.85 | 53.30 | -7.14% | |
| 56.10 | 59.70 | 53.30 | 57.40 | +1.06% | |
| 50.60 | 60.50 | 49.25 | 56.80 | +9.65% | |
| 47.40 | 52.30 | 47.20 | 51.80 | +18.26% | |
| 45.80 | 46.70 | 42.10 | 43.80 | +2.10% | |
| 42.20 | 44.80 | 41.40 | 42.90 | +2.14% | |
| 47.35 | 50.15 | 41.60 | 42.00 | -8.89% | |
| 42.70 | 48.80 | 42.15 | 46.10 | +11.08% | |
| 37.00 | 42.00 | 36.60 | 41.50 | +19.60% | |
| 35.60 | 37.80 | 33.44 | 34.70 | -7.47% | |
| 36.90 | 40.60 | 35.70 | 37.50 | +1.08% | |
| 35.40 | 37.90 | 34.60 | 37.10 | +11.41% | |
| 28.20 | 36.40 | 28.00 | 33.30 | +6.73% | |
| 22.40 | 31.50 | 22.10 | 31.20 | +30.00% | |
| 24.00 | 24.90 | 22.40 | 24.00 | -8.40% | |
| 23.00 | 28.20 | 22.80 | 26.20 | +9.62% | |
| 19.60 | 23.90 | 18.45 | 23.90 | +71.94% | |
| 13.50 | 14.64 | 13.20 | 13.90 | 0.00% | |
| 14.20 | 14.80 | 13.20 | 13.90 | -6.08% | |
| 14.50 | 15.90 | 14.15 | 14.80 | +3.50% | |
| 14.40 | 14.70 | 13.30 | 14.30 | -3.38% | |
| 14.40 | 15.60 | 14.00 | 14.80 | +4.96% | |
| 13.20 | 14.70 | 12.10 | 14.10 | +4.44% | |
| 12.90 | 14.40 | 12.30 | 13.50 | +12.50% | |
| 12.90 | 13.00 | 11.40 | 12.00 | -4.00% | |
| 13.20 | 13.20 | 11.70 | 12.50 | -7.41% | |
| 12.90 | 14.50 | 12.80 | 13.50 | 0.00% | |
| 12.00 | 13.90 | 11.70 | 13.50 | +9.76% | |
| 11.00 | 12.60 | 11.00 | 12.30 | +26.54% | |
| 11.10 | 11.50 | 9.53 | 9.72 | -16.92% | |
| 12.20 | 12.27 | 10.20 | 11.70 | -4.10% | |
| 14.00 | 14.00 | 11.20 | 12.20 | -9.63% | |
| 14.90 | 15.00 | 13.21 | 13.50 | -15.09% | |
| 17.50 | 17.60 | 14.90 | 15.90 | -11.17% | |
| 19.50 | 19.65 | 16.90 | 17.90 | -15.17% | |
| 21.10 | 23.36 | 20.55 | 21.10 | +8.76% | |
| 19.70 | 19.75 | 18.10 | 19.40 | -3.00% | |
| 19.40 | 20.90 | 19.40 | 20.00 | -0.99% | |
| 20.10 | 20.90 | 19.40 | 20.20 | 0.00% | |
| 21.45 | 21.60 | 19.90 | 20.20 | -3.81% | |
| 21.20 | 22.15 | 19.70 | 21.00 | 0.00% | |
| 22.80 | 24.05 | 21.00 | 21.00 | -15.32% | |
| 23.90 | 25.70 | 23.00 | 24.80 | +4.64% | |
| 28.60 | 28.60 | 23.30 | 23.70 | -18.84% | |
| 29.35 | 31.70 | 27.20 | 29.20 | +2.46% | |
| 28.30 | 28.90 | 26.20 | 28.50 | +1.79% | |
| 26.60 | 28.16 | 26.00 | 28.00 | -0.36% | |
| 27.50 | 28.95 | 25.75 | 28.10 | +2.55% | |
| 26.10 | 27.95 | 25.30 | 27.40 | +3.01% | |
| 28.40 | 28.60 | 26.50 | 26.60 | -9.52% | |
| 30.50 | 30.50 | 27.50 | 29.40 | 0.00% | |
| 29.50 | 31.70 | 29.00 | 29.40 | +3.16% | |
| 26.80 | 29.30 | 26.10 | 28.50 | +9.62% | |
| 26.40 | 26.60 | 25.50 | 26.00 | -1.52% | |
| 26.45 | 28.30 | 26.10 | 26.40 | -1.49% | |
| 25.90 | 28.50 | 25.80 | 26.80 | -1.83% | |
| 27.90 | 28.10 | 26.20 | 27.30 | -2.85% | |
| 28.00 | 28.49 | 26.30 | 28.10 | -1.06% | |
| 29.80 | 30.20 | 27.10 | 28.40 | -9.55% | |
| 31.90 | 34.40 | 30.95 | 31.40 | +1.95% | |
| 28.20 | 30.89 | 28.20 | 30.80 | +12.00% | |
| 28.65 | 29.65 | 26.80 | 27.50 | +5.36% | |
| 28.70 | 30.70 | 26.10 | 26.10 | -9.06% | |
| 25.60 | 29.20 | 25.30 | 28.70 | +19.09% | |
| 30.20 | 30.20 | 23.55 | 24.10 | -19.40% | |
| 34.30 | 35.80 | 28.70 | 29.90 | -11.28% | |
| 31.50 | 34.27 | 29.85 | 33.70 | +0.30% | |
| 32.90 | 34.50 | 31.00 | 33.60 | -1.18% | |
| 29.80 | 34.78 | 28.80 | 34.00 | +11.84% | |
| 32.80 | 32.88 | 28.50 | 30.40 | -3.80% | |
| 32.15 | 32.49 | 29.80 | 31.60 | -4.82% | |
| 30.90 | 33.70 | 30.00 | 33.20 | +2.79% | |
| 27.10 | 32.40 | 25.35 | 32.30 | +22.81% | |
| 27.05 | 28.40 | 26.10 | 26.30 | +3.54% | |
| 26.30 | 28.00 | 24.80 | 25.40 | -9.93% | |
| 25.20 | 29.10 | 24.30 | 28.20 | +20.00% | |
| 22.60 | 23.85 | 21.10 | 23.50 | +7.80% | |
| 21.30 | 21.90 | 20.52 | 21.80 | -7.63% | |
| 23.20 | 24.10 | 21.60 | 23.60 | +3.51% | |
| 20.10 | 23.30 | 19.70 | 22.80 | +13.43% | |
| 22.90 | 22.90 | 18.82 | 20.10 | -8.22% | |
| 26.80 | 26.80 | 20.40 | 21.90 | -17.98% | |
| 26.00 | 27.75 | 25.65 | 26.70 | 0.00% | |
| 30.60 | 30.60 | 25.58 | 26.70 | -13.31% | |
| 31.80 | 33.00 | 30.34 | 30.80 | -1.28% | |
| 34.20 | 35.80 | 30.40 | 31.20 | -8.24% | |
| 41.25 | 42.70 | 33.90 | 34.00 | -24.94% | |
| 48.80 | 49.30 | 45.10 | 45.30 | -10.83% | |
| 54.70 | 57.20 | 49.65 | 50.80 | +1.80% | |
| 46.40 | 50.30 | 43.40 | 49.90 | +5.50% | |
| 61.30 | 61.60 | 47.10 | 47.30 | -23.59% | |
| 61.60 | 63.20 | 60.35 | 61.90 | +4.03% | |
| 62.30 | 66.25 | 57.10 | 59.50 | -11.59% | |
| 76.60 | 76.70 | 67.19 | 67.30 | -13.94% | |
| 77.80 | 81.26 | 75.90 | 78.20 | +5.96% | |
| 82.30 | 82.80 | 73.20 | 73.80 | -13.18% | |
| 91.30 | 91.30 | 82.20 | 85.00 | -6.80% | |
| 99.80 | 101.10 | 90.67 | 91.20 | -9.79% | |
| 106.10 | 106.60 | 93.75 | 101.10 | +1.92% | |
| 88.00 | 101.80 | 85.30 | 99.20 | +18.38% | |
| 78.19 | 84.00 | 77.10 | 83.80 | +7.99% | |
| 82.30 | 85.50 | 74.70 | 77.60 | -7.84% | |
| 84.90 | 88.30 | 78.70 | 84.20 | -1.41% | |
| 84.40 | 91.55 | 82.25 | 85.40 | +6.62% | |
| 78.10 | 81.60 | 75.70 | 80.10 | -3.14% | |
| 92.80 | 93.80 | 82.00 | 82.70 | -9.12% | |
| 95.10 | 99.60 | 88.20 | 91.00 | +0.22% | |
| 89.30 | 96.48 | 84.00 | 90.80 | -4.52% | |
| 96.00 | 100.15 | 91.80 | 95.10 | +5.67% | |
| 116.80 | 129.80 | 89.00 | 90.00 | -22.55% | |
| 116.90 | 121.30 | 109.30 | 116.20 | — |