Skip to main content
logo
Leverage Shares 2X Long CMG Daily ETF (CMGG)
NASDAQ: CMGG · Real-Time Price · USD
18.26
-1.52 (-7.70%)
At close: Feb 12, 2026, 4:00 PM EST
18.42
+0.16 (0.90%)
After-hours: Feb 12, 2026, 7:43 PM EST

CMGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202619.4219.4218.1218.2018.20-8.00%8,500
Feb 11, 202620.0120.0219.5419.7819.78-6.39%4,589
Feb 10, 202622.2122.2121.1321.1321.13-5.56%1,026
Feb 9, 202621.9722.5021.8422.3822.380.46%2,151
Feb 6, 202621.8222.9521.8222.2822.274.96%2,511
Feb 5, 202622.9023.2321.1821.2221.22-6.85%5,105
Feb 4, 202620.5023.1020.5022.7822.783.49%39,747
Feb 3, 202621.7522.2421.1222.0222.022.90%39,800
Feb 2, 202621.6121.6121.1921.4021.40-1.51%3,131
Jan 30, 202621.5621.9721.5321.7221.72-1.14%1,519
Jan 29, 202622.4722.4721.7221.9821.97-0.18%2,421
Jan 28, 202623.1623.1622.0122.0122.01-3.19%1,319
Jan 27, 202622.4322.9222.4322.7422.74-0.46%2,189
Jan 26, 202623.7623.7622.6022.8422.84-5.70%7,442
Jan 23, 202624.4324.5324.2324.2324.232.09%1,275
Jan 22, 202624.2424.3823.7323.7323.73-0.40%9,815
Jan 21, 202622.5524.6822.5023.8223.828.09%4,915
Jan 20, 202623.1523.1722.0422.0422.04-5.25%3,754
Jan 16, 202623.1223.7523.0323.2623.26-1.64%7,068
Jan 15, 202623.5024.1823.5023.6523.65-1.32%9,523
Jan 14, 202623.1823.9722.6823.9723.976.14%1,309
Jan 13, 202622.7122.7121.8822.5822.58-5.09%4,964
Jan 12, 202623.0023.7923.0023.7923.791.24%5,002
Jan 9, 202622.5423.5022.5423.5023.504.85%3,116
Jan 8, 202621.7322.6621.7322.4122.411.49%2,352
Jan 7, 202621.9722.6321.9722.0922.091.57%1,789
Jan 6, 202621.7522.2821.7421.7421.741.43%2,962
Jan 5, 202620.4122.2520.4121.4421.444.37%2,232
Jan 2, 202620.1320.6420.1320.5420.542.23%3,927
Dec 31, 202520.0020.2820.0020.0920.09-0.20%4,790
Dec 30, 202520.4020.7619.9920.1320.13-0.49%4,269
Dec 29, 202520.5120.6219.6120.2320.23-3.45%16,773
Dec 26, 202520.9721.1520.7920.9520.95-0.71%3,030
Dec 24, 202521.1921.2221.1021.1021.100.72%1,654
Dec 23, 202520.4120.9520.2220.9520.95-0.73%3,000
Dec 22, 202520.9921.3320.8721.1021.101.17%7,091
Dec 19, 202521.0021.1420.1320.8620.86-0.62%3,036
Dec 18, 202521.0821.3020.7620.9920.993.83%18,186
Dec 17, 202520.1120.7319.9320.2220.227.35%6,319
Dec 16, 202519.0819.0818.5818.8318.83-1.71%1,753
Dec 15, 202519.2919.6018.9619.1619.16-0.65%7,599
Dec 12, 202518.7519.4118.7519.2919.287.11%5,151
Dec 11, 202517.3318.1317.3318.0118.015.19%1,911
Dec 10, 202516.9017.2516.8817.1217.121.34%1,247
Dec 9, 202517.1517.2016.8516.8916.890.70%4,245
Dec 8, 202517.6717.6716.7016.7716.77-1.77%5,279
Dec 5, 202517.1017.1016.8417.0817.08-0.91%4,238
Dec 4, 202516.6917.2316.6917.2317.230.45%1,742
Dec 3, 202517.3917.5017.1517.1517.15-1.29%1,845
Dec 2, 202517.1117.4217.0417.3817.38-0.56%4,655