NasdaqGM - BOATS Real Time Price
USD
Leverage Shares 2X Long CRCL Daily ETF (CRCG)
8.67
-2.01
(-18.82%)
At close: October 30 at 4:00:01 PM EDT
8.99
+0.32
(+3.69%)
Overnight: 9:06:14 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade CRCG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.28
9.28
8.30
8.67
8.67
1,966,700
Oct 29, 2026
10.70
11.03
10.33
10.68
10.68
1,208,500
Oct 28, 2026
10.82
11.25
10.51
11.14
11.14
2,206,900
Oct 27, 2026
10.60
11.19
10.32
11.17
11.17
1,403,200
Oct 26, 2026
11.37
11.55
10.42
10.71
10.71
2,061,600
Oct 23, 2026
12.64
13.17
12.22
12.43
12.43
1,147,900
Oct 22, 2026
12.45
13.07
12.06
12.66
12.66
1,773,600
Oct 21, 2026
12.83
14.35
12.42
13.61
13.61
2,292,700
Oct 20, 2026
10.97
12.75
10.90
12.52
12.52
2,133,600
Oct 19, 2026
12.26
12.26
11.26
11.31
11.31
1,374,400
Oct 16, 2026
12.76
13.10
11.05
11.54
11.54
2,005,400
Oct 15, 2026
9.66
13.17
9.65
12.94
12.94
3,087,700
Oct 14, 2026
11.70
12.18
10.58
10.96
10.96
1,818,700
Oct 13, 2026
11.63
12.50
11.58
12.27
12.27
1,886,700
Oct 12, 2026
12.20
12.77
11.78
12.19
12.19
1,321,500
Oct 9, 2026
11.79
13.25
11.25
12.40
12.40
3,548,000
Oct 8, 2026
11.06
11.55
10.83
11.41
11.41
2,027,000
Oct 7, 2026
11.37
11.54
11.02
11.42
11.42
2,017,400
Oct 6, 2026
12.23
13.12
12.08
12.39
12.39
1,824,800
Oct 5, 2026
12.13
12.73
11.79
12.15
12.15
2,286,700
Oct 2, 2026
12.87
13.63
11.23
11.54
11.54
4,267,100
Oct 1, 2026
11.74
12.55
11.60
12.01
12.01
1,669,500
Sep 30, 2026
12.89
13.25
11.83
11.83
11.83
2,090,000
Sep 29, 2026
13.48
13.53
12.10
12.28
12.28
1,797,900
Sep 28, 2026
13.20
13.72
12.63
12.93
12.93
1,880,200
Sep 25, 2026
15.07
15.07
13.50
13.91
13.91
2,807,000
Sep 24, 2026
14.72
16.05
14.43
15.29
15.29
2,376,600
Sep 23, 2026
15.26
16.80
14.82
14.86
14.86
2,924,200
Sep 22, 2026
16.48
16.85
15.34
15.85
15.85
2,956,800
Sep 21, 2026
17.04
17.59
15.37
15.85
15.85
4,573,700
Sep 18, 2026
13.58
15.18
13.53
14.91
14.91
4,504,600
Sep 17, 2026
12.34
13.16
11.88
12.94
12.94
3,826,400
Sep 16, 2026
13.21
13.31
10.92
11.60
11.60
5,363,600
Sep 15, 2026
15.53
15.75
12.90
13.47
13.47
5,434,300
Sep 14, 2026
15.74
17.50
15.59
17.38
17.38
3,555,900
Sep 11, 2026
15.62
16.86
14.97
15.15
15.15
2,917,400
Sep 10, 2026
14.94
15.98
14.80
15.05
15.05
1,267,900
Sep 9, 2026
18.15
18.16
15.92
16.01
16.01
2,590,100
Sep 8, 2026
18.77
18.87
17.02
17.16
17.16
2,773,400
Sep 4, 2026
17.87
19.64
17.45
19.39
19.39
3,192,300
Sep 3, 2026
16.07
19.86
16.00
19.83
19.83
5,533,200
Sep 2, 2026
14.60
15.30
14.03
14.92
14.92
1,821,400
Sep 1, 2026
16.20
16.61
14.74
15.25
15.25
3,022,800
Aug 31, 2026
14.64
17.74
14.40
17.48
17.48
2,757,800
Aug 28, 2026
16.65
17.11
14.57
14.65
14.65
2,401,200
Aug 27, 2026
16.59
17.95
15.94
17.25
17.25
2,984,000
Aug 26, 2026
15.72
16.84
14.76
15.74
15.74
3,443,000
Aug 25, 2026
14.09
17.00
13.85
16.52
16.52
4,068,900
Aug 24, 2026
15.84
16.64
14.69
15.01
15.01
4,702,800
Aug 21, 2026
15.06
16.78
14.63
15.13
15.13
8,148,200
Aug 20, 2026
13.53
14.24
12.49
13.72
13.72
6,732,600
Aug 19, 2026
10.88
12.94
10.82
12.18
12.18
7,394,000
Aug 18, 2026
10.52
10.98
10.14
10.25
10.25
3,179,300
Aug 17, 2026
10.14
11.40
9.98
11.12
11.12
2,802,800
Aug 14, 2026
11.06
11.15
10.14
10.26
10.26
2,747,000
Aug 13, 2026
9.93
11.54
9.89
11.40
11.40
3,443,000
Aug 12, 2026
10.39
10.53
9.56
10.25
10.25
3,992,500
Aug 11, 2026
9.61
10.80
9.26
10.21
10.21
4,495,700
Aug 10, 2026
9.10
9.19
8.41
9.12
9.12
2,879,800
Aug 7, 2026
8.73
9.44
8.54
9.00
9.00
2,643,100
Aug 6, 2026
7.63
8.81
7.31
8.13
8.13
3,063,200
Aug 5, 2026
7.80
8.37
7.10
8.18
8.18
8,093,700
Aug 4, 2026
7.39
8.40
7.35
8.18
8.18
3,715,900
Aug 3, 2026
7.04
7.68
6.82
7.42
7.42
4,104,600
Jul 31, 2026
8.09
8.26
7.05
8.01
8.01
3,672,500
Jul 30, 2026
7.77
8.54
7.66
8.47
8.47
2,987,000
Jul 29, 2026
8.28
8.55
7.52
7.71
7.71
1,911,500
Jul 28, 2026
7.92
8.94
7.70
8.49
8.49
2,353,300
Jul 27, 2026
8.39
9.04
8.11
8.88
8.88
3,304,700
Jul 24, 2026
7.91
8.25
7.45
8.05
8.05
2,292,200
Jul 23, 2026
8.76
8.88
7.82
8.01
8.01
3,196,800
Jul 22, 2026
9.73
10.32
8.88
9.12
9.12
3,212,400
Jul 21, 2026
9.90
11.01
9.88
10.57
10.57
5,210,600
Jul 20, 2026
7.86
9.42
7.86
9.02
9.02
4,296,200
Jul 17, 2026
7.39
8.26
7.30
7.77
7.77
2,689,800
Jul 16, 2026
8.91
8.99
7.73
7.82
7.82
2,148,000
Jul 15, 2026
8.92
9.55
8.58
9.22
9.22
4,174,900
Jul 14, 2026
8.16
8.64
7.52
8.56
8.56
4,604,500
Jul 13, 2026
8.85
9.39
8.36
8.53
8.53
4,265,600
Jul 10, 2026
10.70
11.25
9.13
9.41
9.41
14,231,000
Jul 9, 2026
8.54
9.08
8.20
8.59
8.59
2,821,900
Jul 8, 2026
8.91
8.98
8.27
8.89
8.89
1,618,200
Jul 7, 2026
9.87
10.35
9.02
9.19
9.19
2,996,300
Jul 6, 2026
9.07
10.61
8.66
10.23
10.23
4,266,200
Jul 2, 2026
8.74
10.37
8.74
9.10
9.10
4,502,900
Jul 1, 2026
8.85
9.57
8.42
8.44
8.44
5,429,700
Jun 30, 2026
12.00
12.25
8.56
8.62
8.62
7,241,100
Jun 29, 2026
12.96
13.30
12.03
13.24
13.24
1,249,300
Jun 26, 2026
10.56
12.71
10.48
12.44
12.44
2,002,500
Jun 25, 2026
11.96
11.96
10.52
10.92
10.92
1,909,400
Jun 24, 2026
13.34
13.40
11.36
11.69
11.69
1,604,000
Jun 23, 2026
13.49
14.25
12.95
13.33
13.33
969,200
Jun 22, 2026
15.39
16.77
14.58
14.84
14.84
1,323,800
Jun 18, 2026
15.16
15.48
13.78
15.05
15.05
2,275,900
Jun 17, 2026
14.62
16.91
14.43
15.23
15.23
1,854,500
Jun 16, 2026
16.00
16.11
14.51
14.93
14.93
2,460,200
Jun 15, 2026
16.13
17.75
16.04
16.38
16.38
2,705,400
Jun 12, 2026
15.90
15.90
14.22
14.32
14.32
1,706,400
Jun 11, 2026
15.01
16.69
14.70
16.23
16.23
1,630,400
Jun 10, 2026
14.77
16.86
14.72
14.88
14.88
1,293,400
Jun 9, 2026
15.66
18.14
14.41
15.72
15.72
2,683,900
Jun 8, 2026
16.86
16.86
15.87
16.29
16.29
1,613,400
Jun 5, 2026
18.78
18.78
14.58
15.43
15.43
3,338,300
Jun 4, 2026
19.98
21.99
19.41
19.98
19.98
2,328,800
Jun 3, 2026
24.09
24.25
19.85
19.88
19.88
3,049,500
Jun 2, 2026
25.67
26.60
24.00
25.16
25.16
2,380,500
Jun 1, 2026
29.16
29.81
26.94
27.33
27.33
2,077,900
May 29, 2026
28.96
32.58
28.50
31.82
31.82
2,481,100
May 28, 2026
25.63
29.37
23.87
29.32
29.32
2,192,600
May 27, 2026
26.69
28.50
26.28
26.49
26.49
1,605,300
May 26, 2026
31.95
32.25
27.29
27.31
27.31
2,863,900
May 22, 2026
34.00
35.72
31.84
32.46
32.46
1,412,100
May 21, 2026
31.21
35.20
31.00
33.47
33.47
1,451,400
May 20, 2026
31.73
32.65
30.25
31.54
31.54
1,204,700
May 19, 2026
30.36
33.82
29.97
31.27
31.27
1,573,100
May 18, 2026
32.03
33.50
29.19
31.50
31.50
1,706,500
May 15, 2026
35.10
35.80
31.52
33.09
33.09
3,264,900
May 14, 2026
39.06
44.90
35.90
39.41
39.41
4,332,300
May 13, 2026
40.32
43.83
36.00
41.27
41.27
2,970,700
May 12, 2026
44.24
50.59
37.27
39.51
39.51
4,269,000
May 11, 2026
37.20
46.76
29.51
44.87
44.87
8,110,600
May 8, 2026
34.51
34.60
31.33
33.71
33.71
2,142,100
May 7, 2026
37.31
38.60
31.60
33.97
33.97
2,523,300
May 6, 2026
35.72
40.09
34.21
39.58
39.58
2,573,500
May 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
39.26
39.69
33.77
34.92
34.92
2,543,900
May 4, 2026
31.55
38.51
31.30
38.30
38.30
6,712,170
May 1, 2026
23.90
27.60
23.70
27.50
27.50
1,948,810
Apr 30, 2026
25.30
25.35
22.50
23.00
23.00
1,315,780
Apr 29, 2026
24.40
25.90
22.70
25.50
25.50
1,336,690
Apr 28, 2026
23.90
25.46
23.90
24.80
24.80
965,440
Apr 27, 2026
27.00
27.30
24.80
25.50
25.50
1,229,510
Apr 24, 2026
29.30
29.69
26.63
27.70
27.70
1,164,580
Apr 23, 2026
28.85
30.20
26.90
28.10
28.10
1,681,470
Apr 22, 2026
28.30
31.30
28.05
30.70
30.70
2,209,140
Apr 21, 2026
31.50
31.60
26.00
26.10
26.10
2,270,310
Apr 20, 2026
29.90
32.50
27.61
32.40
32.40
2,193,540
Apr 17, 2026
34.90
35.30
30.20
32.10
32.10
3,524,610
Apr 16, 2026
32.90
33.40
29.65
33.20
33.20
2,712,500
Apr 15, 2026
33.20
33.90
30.40
32.00
32.00
2,707,800
Apr 14, 2026
30.05
34.90
29.70
32.00
32.00
4,615,760
Apr 13, 2026
21.75
28.10
21.75
28.10
28.10
2,987,840
Apr 10, 2026
22.65
23.80
21.10
22.70
22.70
1,803,360
Apr 9, 2026
25.70
26.11
21.00
21.30
21.30
3,308,510
Apr 8, 2026
30.20
30.60
25.60
26.30
26.30
3,030,820
Apr 7, 2026
24.70
26.90
22.95
26.30
26.30
3,725,970
Apr 6, 2026
25.71
26.60
24.60
25.30
25.30
1,611,050
Apr 2, 2026
22.85
24.30
21.00
24.30
24.30
3,752,720
Apr 1, 2026
28.80
29.49
24.25
24.60
24.60
3,416,480
Mar 31, 2026
25.10
28.50
24.00
27.20
27.20
3,719,780
Mar 30, 2026
28.00
28.00
23.30
24.20
24.20
2,356,190
Mar 27, 2026
28.40
28.75
24.70
26.40
26.40
2,357,620
Mar 26, 2026
31.20
32.50
28.53
29.10
29.10
1,990,460
Mar 25, 2026
34.40
36.60
31.30
32.70
32.70
3,521,270
Mar 24, 2026
51.55
52.25
28.70
31.00
31.00
7,174,940
Mar 23, 2026
49.95
52.60
47.70
52.00
52.00
2,741,220
Mar 20, 2026
53.55
56.80
49.00
51.30
51.30
2,505,230
Mar 19, 2026
51.70
54.75
47.85
53.30
53.30
3,098,290
Mar 18, 2026
56.10
59.70
53.30
57.40
57.40
2,363,190
Mar 17, 2026
50.60
60.50
49.25
56.80
56.80
2,903,870
Mar 16, 2026
47.40
52.30
47.20
51.80
51.80
2,682,550
Mar 13, 2026
45.80
46.70
42.10
43.80
43.80
2,200,540
Mar 12, 2026
42.20
44.80
41.40
42.90
42.90
2,310,090
Mar 11, 2026
47.35
50.15
41.60
42.00
42.00
3,421,160
Mar 10, 2026
42.70
48.80
42.15
46.10
46.10
3,481,100
Mar 9, 2026
37.00
42.00
36.60
41.50
41.50
3,400,950
Mar 6, 2026
35.60
37.80
33.44
34.70
34.70
3,695,330
Mar 5, 2026
36.90
40.60
35.70
37.50
37.50
3,586,250
Mar 4, 2026
35.40
37.90
34.60
37.10
37.10
4,931,570
Mar 3, 2026
28.20
36.40
28.00
33.30
33.30
5,659,290
Mar 2, 2026
22.40
31.50
22.10
31.20
31.20
4,332,980
Feb 27, 2026
24.00
24.90
22.40
24.00
24.00
3,246,650
Feb 26, 2026
23.00
28.20
22.80
26.20
26.20
7,978,930
Feb 25, 2026
19.60
23.90
18.45
23.90
23.90
5,674,470
Feb 24, 2026
13.50
14.64
13.20
13.90
13.90
572,650
Feb 23, 2026
14.20
14.80
13.20
13.90
13.90
691,310
Feb 20, 2026
14.50
15.90
14.15
14.80
14.80
605,710
Feb 19, 2026
14.40
14.70
13.30
14.30
14.30
402,520
Feb 18, 2026
14.40
15.60
14.00
14.80
14.80
782,190
Feb 17, 2026
13.20
14.70
12.10
14.10
14.10
590,320
Feb 13, 2026
12.90
14.40
12.30
13.50
13.50
937,790
Feb 12, 2026
12.90
13.00
11.40
12.00
12.00
357,010
Feb 11, 2026
13.20
13.20
11.70
12.50
12.50
388,900
Feb 10, 2026
12.90
14.50
12.80
13.50
13.50
789,520
Feb 9, 2026
12.00
13.90
11.70
13.50
13.50
858,020
Feb 6, 2026
11.00
12.60
11.00
12.30
12.30
1,655,350
Feb 5, 2026
11.10
11.50
9.53
9.72
9.72
1,050,230
Feb 4, 2026
12.20
12.27
10.20
11.70
11.70
1,583,000
Feb 3, 2026
14.00
14.00
11.20
12.20
12.20
1,897,800
Feb 2, 2026
14.90
15.00
13.21
13.50
13.50
1,288,600
Jan 30, 2026
17.50
17.60
14.90
15.90
15.90
1,241,540
Jan 29, 2026
19.50
19.65
16.90
17.90
17.90
1,563,000
Jan 28, 2026
21.10
23.36
20.55
21.10
21.10
1,751,610
Jan 27, 2026
19.70
19.75
18.10
19.40
19.40
851,310
Jan 26, 2026
19.40
20.90
19.40
20.00
20.00
406,560
Jan 23, 2026
20.10
20.90
19.40
20.20
20.20
526,040
Jan 22, 2026
21.45
21.60
19.90
20.20
20.20
706,720
Jan 21, 2026
21.20
22.15
19.70
21.00
21.00
936,110
Jan 20, 2026
22.80
24.05
21.00
21.00
21.00
1,012,130
Jan 16, 2026
23.90
25.70
23.00
24.80
24.80
760,970
Jan 15, 2026
28.60
28.60
23.30
23.70
23.70
1,294,230
Jan 14, 2026
29.35
31.70
27.20
29.20
29.20
1,339,940
Jan 13, 2026
28.30
28.90
26.20
28.50
28.50
792,360
Jan 12, 2026
26.60
28.16
26.00
28.00
28.00
517,160
Jan 9, 2026
27.50
28.95
25.75
28.10
28.10
866,660
Jan 8, 2026
26.10
27.95
25.30
27.40
27.40
479,790
Jan 7, 2026
28.40
28.60
26.50
26.60
26.60
465,080
Jan 6, 2026
30.50
30.50
27.50
29.40
29.40
516,670
Jan 5, 2026
29.50
31.70
29.00
29.40
29.40
910,530
Jan 2, 2026
26.80
29.30
26.10
28.50
28.50
542,430
Dec 31, 2025
26.40
26.60
25.50
26.00
26.00
226,510
Dec 30, 2025
26.45
28.30
26.10
26.40
26.40
437,870
Dec 29, 2025
25.90
28.50
25.80
26.80
26.80
486,370
Dec 26, 2025
27.90
28.10
26.20
27.30
27.30
480,610
Dec 24, 2025
28.00
28.49
26.30
28.10
28.10
567,410
Dec 23, 2025
29.80
30.20
27.10
28.40
28.40
662,490
Dec 22, 2025
31.90
34.40
30.95
31.40
31.40
786,330
Dec 19, 2025
28.20
30.89
28.20
30.80
30.80
770,820
Dec 18, 2025
28.65
29.65
26.80
27.50
27.50
643,560
Dec 17, 2025
28.70
30.70
26.10
26.10
26.10
788,710
Dec 16, 2025
25.60
29.20
25.30
28.70
28.70
881,410
Dec 15, 2025
30.20
30.20
23.55
24.10
24.10
1,147,190
Dec 12, 2025
34.30
35.80
28.70
29.90
29.90
1,532,280
Dec 11, 2025
31.50
34.27
29.85
33.70
33.70
735,800
Dec 10, 2025
32.90
34.50
31.00
33.60
33.60
1,097,150
Dec 9, 2025
29.80
34.78
28.80
34.00
34.00
1,039,340
Dec 8, 2025
32.80
32.88
28.50
30.40
30.40
1,089,690
Dec 5, 2025
32.15
32.49
29.80
31.60
31.60
832,010
Dec 4, 2025
30.90
33.70
30.00
33.20
33.20
980,070
Dec 3, 2025
27.10
32.40
25.35
32.30
32.30
1,431,050
Dec 2, 2025
27.05
28.40
26.10
26.30
26.30
1,095,570
Dec 1, 2025
26.30
28.00
24.80
25.40
25.40
1,044,760
Nov 28, 2025
25.20
29.10
24.30
28.20
28.20
1,546,200
Nov 26, 2025
22.60
23.85
21.10
23.50
23.50
1,044,820
Nov 25, 2025
21.30
21.90
20.52
21.80
21.80
666,600
Nov 24, 2025
23.20
24.10
21.60
23.60
23.60
936,210
Nov 21, 2025
20.10
23.30
19.70
22.80
22.80
1,006,740
Nov 20, 2025
22.90
22.90
18.82
20.10
20.10
1,108,170
Nov 19, 2025
26.80
26.80
20.40
21.90
21.90
1,045,020
Nov 18, 2025
26.00
27.75
25.65
26.70
26.70
394,250
Nov 17, 2025
30.60
30.60
25.58
26.70
26.70
815,800
Nov 14, 2025
31.80
33.00
30.34
30.80
30.80
708,740
Nov 13, 2025
34.20
35.80
30.40
31.20
31.20
903,690
Nov 12, 2025
41.25
42.70
33.90
34.00
34.00
1,211,770
Nov 11, 2025
48.80
49.30
45.10
45.30
45.30
262,970
Nov 10, 2025
54.70
57.20
49.65
50.80
50.80
351,100
Nov 7, 2025
46.40
50.30
43.40
49.90
49.90
423,670
Nov 6, 2025
61.30
61.60
47.10
47.30
47.30
393,260
Nov 5, 2025
61.60
63.20
60.35
61.90
61.90
140,480
Nov 4, 2025
62.30
66.25
57.10
59.50
59.50
270,090
Nov 3, 2025
76.60
76.70
67.19
67.30
67.30
203,490
Oct 31, 2025
77.80
81.26
75.90
78.20
78.20
176,250
