ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2X Long CRCL Daily ETF (NQ:CRCG)

2.270 +0.140 (+6.57%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.270 2.380 2.110 2.270 18,019,554 +0.14(+6.57%)
Apr 09, 2026 2.570 2.611 2.100 2.130 33,002,368 -0.50(-19.01%)
Apr 08, 2026 3.020 3.060 2.560 2.630 30,130,984 +0.00(+0.00%)
Apr 07, 2026 2.470 2.690 2.295 2.630 36,646,944 +0.10(+3.95%)
Apr 06, 2026 2.570 2.660 2.460 2.530 16,046,173 +0.10(+4.12%)
Apr 02, 2026 2.290 2.430 2.100 2.430 37,527,184 -0.03(-1.22%)
Apr 01, 2026 2.880 2.949 2.425 2.460 34,082,480 -0.26(-9.56%)
Mar 31, 2026 2.510 2.850 2.400 2.720 37,002,984 +0.30(+12.40%)
Mar 30, 2026 2.800 2.800 2.330 2.420 23,495,916 -0.22(-8.33%)
Mar 27, 2026 2.840 2.875 2.470 2.640 23,576,230 -0.27(-9.28%)
Mar 26, 2026 3.120 3.250 2.853 2.910 19,858,220 -0.36(-11.01%)
Mar 25, 2026 3.440 3.660 3.130 3.270 35,167,704 +0.17(+5.48%)
Mar 24, 2026 5.155 5.225 2.870 3.100 72,395,216 -2.10(-40.38%)
Mar 23, 2026 4.990 5.260 4.770 5.200 27,394,340 +0.07(+1.36%)
Mar 20, 2026 5.355 5.680 4.900 5.130 25,052,276 -0.20(-3.75%)
Mar 19, 2026 5.170 5.475 4.785 5.330 30,924,560 -0.41(-7.14%)
Mar 18, 2026 5.610 5.970 5.330 5.740 23,605,062 +0.06(+1.06%)
Mar 17, 2026 5.060 6.050 4.925 5.680 28,958,688 +0.50(+9.65%)
Mar 16, 2026 4.740 5.230 4.720 5.180 26,709,184 +0.80(+18.26%)
Mar 13, 2026 4.580 4.670 4.210 4.380 22,005,408 +0.09(+2.10%)
Mar 12, 2026 4.220 4.480 4.140 4.290 23,065,578 +0.09(+2.14%)
Mar 11, 2026 4.740 5.015 4.160 4.200 34,040,764 -0.41(-8.89%)
Mar 10, 2026 4.270 4.880 4.215 4.610 34,755,344 +0.46(+11.08%)
Mar 09, 2026 3.700 4.200 3.660 4.150 33,990,804 +0.68(+19.60%)
Mar 06, 2026 3.560 3.780 3.344 3.470 36,953,356 -0.28(-7.47%)
Mar 05, 2026 3.690 4.060 3.570 3.750 35,778,504 +0.04(+1.08%)
Mar 04, 2026 3.540 3.790 3.460 3.710 49,079,216 +0.38(+11.41%)
Mar 03, 2026 2.820 3.640 2.800 3.330 56,457,132 +0.21(+6.73%)
Mar 02, 2026 2.240 3.150 2.210 3.120 43,223,576 +0.72(+30.00%)
Feb 27, 2026 2.400 2.490 2.240 2.400 32,466,514 -0.22(-8.40%)
Feb 26, 2026 2.300 2.820 2.280 2.620 79,614,936 +0.23(+9.62%)
Feb 25, 2026 1.960 2.390 1.845 2.390 56,476,208 +1.00(+71.94%)
Feb 24, 2026 1.350 1.464 1.320 1.390 5,514,779 +0.00(+0.00%)
Feb 23, 2026 1.420 1.480 1.320 1.390 6,901,559 -0.09(-6.08%)
Feb 20, 2026 1.450 1.590 1.415 1.480 6,079,700 +0.05(+3.50%)
Feb 19, 2026 1.440 1.470 1.330 1.430 3,983,226 -0.05(-3.38%)
Feb 18, 2026 1.440 1.560 1.400 1.480 7,801,914 +0.07(+4.96%)
Feb 17, 2026 1.320 1.470 1.210 1.410 5,895,026 +0.06(+4.44%)
Feb 13, 2026 1.290 1.440 1.230 1.350 9,377,885 +0.15(+12.50%)
Feb 12, 2026 1.290 1.300 1.140 1.200 3,570,124 -0.05(-4.00%)
Feb 11, 2026 1.320 1.320 1.170 1.250 3,870,985 -0.10(-7.41%)
Feb 10, 2026 1.290 1.450 1.280 1.350 7,882,480 +0.00(+0.00%)
Feb 09, 2026 1.200 1.390 1.170 1.350 8,552,714 +0.12(+9.76%)
Feb 06, 2026 1.100 1.260 1.100 1.230 16,553,510 +0.26(+26.52%)
Feb 05, 2026 1.110 1.150 0.9532 0.9722 10,116,550 -0.20(-16.91%)
Feb 04, 2026 1.220 1.227 1.020 1.170 15,751,778 -0.05(-4.10%)
Feb 03, 2026 1.400 1.400 1.120 1.220 18,923,704 -0.13(-9.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.