Skip to main content
Leverage Shares 2X Long CNC Daily ETF (CNCG)
NASDAQ: CNCG · Real-Time Price · USD
20.61
+4.34 (26.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CNCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5321.0017.5320.6120.6126.68%25,740
Apr 27, 202615.5016.5015.5016.2716.278.23%3,388
Apr 24, 202614.2215.0414.2215.0415.043.84%555
Apr 23, 202613.8214.4813.8214.4814.4811.29%2,189
Apr 22, 202612.9513.0112.8413.0113.01-1.71%2,741
Apr 21, 202613.4913.5613.2413.2413.244.60%2,701
Apr 20, 202612.6412.6612.6412.6612.660.81%416
Apr 17, 202613.1913.1912.5512.5512.55-4.14%646
Apr 16, 202612.4513.1712.4513.1013.106.86%2,552
Apr 15, 202612.2612.2612.2612.2612.261.59%194
Apr 14, 202612.5012.5012.0612.0612.06-0.71%2,172
Apr 13, 202612.1812.1812.1512.1512.150.81%528
Apr 10, 202612.0512.0512.0512.0512.05-1.71%142
Apr 9, 202612.0712.3012.0712.2612.261.83%1,237
Apr 8, 202611.8712.0511.8712.0412.045.54%1,579
Apr 7, 202611.4011.5111.4011.4111.414.60%6,692
Apr 6, 202611.0311.0310.9110.9110.911.65%633
Apr 2, 202610.5610.7310.5610.7310.736.33%806
Apr 1, 20269.8410.119.8410.0910.097.86%1,023
Mar 31, 20269.159.369.059.369.365.90%821
Mar 30, 20268.848.848.848.848.84-1.37%856
Mar 27, 20268.968.968.968.968.96-9.63%327
Mar 26, 20269.799.949.719.919.915.67%3,513
Mar 25, 20269.859.858.999.389.38-1.74%1,711
Mar 24, 20269.459.559.459.559.550.79%1,329
Mar 23, 202610.3910.399.449.479.47-9.44%3,496
Mar 20, 202610.5510.7010.2510.4610.46-6.77%2,032
Mar 19, 202611.3711.9211.2211.2211.22-3.54%8,421
Mar 18, 202611.2511.7411.2511.6311.637.51%19,557
Mar 17, 202611.1511.2910.7310.8210.820.38%8,636
Mar 16, 202610.9110.9110.5910.7810.781.86%8,243
Mar 13, 202610.6010.7010.5810.5810.58-0.15%5,943
Mar 12, 202611.1811.3710.4210.6010.60-8.08%31,952
Mar 11, 202611.9611.9611.3611.5311.53-2.94%21,182
Mar 10, 202613.7113.9411.8111.8811.88-31.77%45,603
Mar 9, 202617.4117.4117.4117.4117.41-1.65%3
Mar 6, 202617.7017.7017.7017.7017.701.77%14
Mar 5, 202617.9317.9317.3917.3917.39-7.84%423
Mar 4, 202618.8718.8718.8718.8718.875.33%222
Mar 3, 202617.9217.9217.9217.9217.92-3.11%85
Mar 2, 202617.9718.4917.7218.4918.49-1.21%716
Feb 27, 202618.7218.7218.7218.7218.728.40%116
Feb 26, 202617.0717.2717.0717.2717.271.25%125
Feb 25, 202617.4417.4417.0617.0617.061.83%1,001
Feb 24, 202616.7516.7516.7516.7516.75-4.78%101
Feb 23, 202617.5917.5917.5917.5917.590.67%33
Feb 20, 202617.2117.5017.2117.4717.47-2.04%384
Feb 19, 202617.8417.8417.8417.8417.842.46%340
Feb 18, 202617.1017.4117.0817.4117.419.16%1,772
Feb 17, 202615.9515.9515.9515.9515.953.36%702
Feb 13, 202615.4315.4315.4315.4315.436.68%55
Feb 12, 202615.3615.3614.4714.4714.46-6.24%3,909
Feb 11, 202614.6215.4314.6215.4315.434.02%1,663
Feb 10, 202613.9715.0413.9714.8314.838.44%2,835
Feb 9, 202614.0014.1413.5913.6813.68-2.35%2,470
Feb 6, 202614.3814.3812.3414.0114.01-7.32%7,592
Feb 5, 202615.5115.5215.0715.1115.11-5.16%966
Feb 4, 202616.6716.6715.9015.9415.94-7.65%990
Feb 3, 202617.2617.2617.2617.2617.26-0.76%99
Feb 2, 202617.3417.4517.0717.3917.39-2.82%2,026
Jan 30, 202617.6118.1117.5217.8917.89-0.99%2,463
Jan 29, 202617.5018.0717.3718.0718.077.73%2,089
Jan 28, 202615.9016.7815.9016.7816.782.14%5,669
Jan 27, 202618.5518.5515.5116.4216.42-21.01%11,978
Jan 26, 202620.6820.9220.6820.7920.790.82%1,657
Jan 23, 202619.9320.6219.8720.6220.622.91%796
Jan 22, 202619.6820.0519.6620.0420.040.68%2,027
Jan 21, 202618.9020.1418.6519.9019.90-2.15%14,995
Jan 20, 202620.3420.3420.3420.3420.34-0.08%110
Jan 16, 202621.0621.0620.3620.3620.36-6.51%2,717
Jan 15, 202621.7821.7821.7821.7821.784.75%329
Jan 14, 202620.4120.7920.4120.7920.791.65%639
Jan 13, 202620.9720.9720.4520.4520.45-2.96%815
Jan 12, 202619.8521.0719.8521.0721.07-0.83%9,310
Jan 9, 202621.5221.9421.2521.2521.25-1.21%10,910
Jan 8, 202621.2521.8221.2521.5121.514.70%15,854
Jan 7, 202620.7120.7320.3220.5520.550.31%12,060
Jan 6, 202620.2820.5120.2820.4820.484.63%436
Jan 5, 202618.3419.9618.3219.5819.5813.49%16,919
Jan 2, 202616.6317.3116.6317.2517.253.14%3,671
Dec 31, 202517.6118.3216.7216.7216.72-1.12%2,364
Dec 30, 202516.8816.9816.8816.9116.912.89%15,768
Dec 29, 202516.3716.4416.3716.4416.441.42%341
Dec 26, 202516.2116.2116.2116.2116.212.98%249
Dec 24, 202515.5415.7415.5415.7415.741.42%652
Dec 23, 202515.5615.5615.3815.5215.52-1.90%1,001
Dec 22, 202515.0715.9215.0715.8215.824.98%2,121
Dec 19, 202515.4715.6815.0715.0715.07-1.37%3,082