Skip to main content
logo
Leverage Shares 2X Long CMG Daily ETF (CMGG)
NASDAQ: CMGG · Real-Time Price · USD
14.28
+0.40 (2.87%)
At close: May 15, 2026, 4:00 PM EDT
14.25
-0.03 (-0.20%)
After-hours: May 15, 2026, 6:20 PM EDT

CMGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202614.5714.5714.2814.2814.282.90%3,136
May 14, 202614.0914.3113.8813.8813.880.26%1,071
May 13, 202614.4014.4013.8013.8413.84-3.61%1,804
May 12, 202614.2014.8114.2014.3614.364.38%5,777
May 11, 202614.0814.0813.5513.7613.76-2.94%1,950
May 8, 202614.9314.9314.1714.1714.17-5.05%3,348
May 7, 202614.2014.9314.1514.9314.933.04%3,718
May 6, 202614.8914.8914.4914.4914.492.83%13,937
May 5, 202613.5714.1513.5714.0914.091.84%5,176
May 4, 202614.6814.6813.8313.8313.83-6.11%13,332
May 1, 202615.4815.4814.7314.7314.73-6.09%4,063
Apr 30, 202615.5016.5915.3615.6915.696.58%7,292
Apr 29, 202614.6414.8814.3014.7214.72-0.27%10,428
Apr 28, 202615.0115.0114.5414.7614.76-4.39%5,840
Apr 27, 202615.6115.7715.4415.4415.44-3.02%869
Apr 24, 202615.6215.9215.6215.9215.921.76%534
Apr 23, 202615.8115.8115.5715.6415.64-6.45%478
Apr 22, 202616.9616.9616.7216.7216.72-5.59%2,014
Apr 21, 202617.6617.7117.6617.7117.711.37%595
Apr 20, 202617.6317.6317.4717.4717.470.18%629
Apr 17, 202617.9717.9717.4417.4417.444.03%446
Apr 16, 202616.9616.9616.7616.7616.76-1.46%646
Apr 15, 202616.7217.1716.7217.0117.011.64%6,049
Apr 14, 202616.6716.7416.5316.7416.741.61%2,849
Apr 13, 202615.4316.4715.4316.4716.473.21%1,999
Apr 10, 202616.0016.0015.9615.9615.96-1.12%482
Apr 9, 202615.5416.1415.5016.1416.142.65%1,887
Apr 8, 202616.0116.0115.7215.7215.724.75%1,060
Apr 7, 202615.1615.1615.0115.0115.01-2.84%209
Apr 6, 202615.1215.4915.1215.4515.452.16%2,732
Apr 2, 202614.9015.2414.9015.1215.123.34%1,907
Apr 1, 202614.5614.6914.5614.6314.633.93%488
Mar 31, 202613.9914.1613.9914.0814.084.95%1,474
Mar 30, 202613.0013.4213.0013.4213.422.12%742
Mar 27, 202613.8013.8013.1013.1413.14-8.26%3,513
Mar 26, 202614.9414.9514.3214.3214.32-2.17%1,075
Mar 25, 202615.3115.3114.4014.6414.64-1.44%4,064
Mar 24, 202614.7915.0514.7514.8514.85-3.80%1,876
Mar 23, 202615.6916.1815.4415.4415.440.17%4,319
Mar 20, 202615.3615.5815.1115.4115.412.20%3,565
Mar 19, 202614.7015.3414.5815.0815.081.89%5,662
Mar 18, 202615.8015.8114.8014.8014.80-10.25%3,239
Mar 17, 202617.0217.0316.4616.4916.492.21%7,198
Mar 16, 202615.2516.1315.2516.1316.139.15%8,862
Mar 13, 202614.7615.0614.7414.7814.78-0.42%6,212
Mar 12, 202615.7815.7914.8414.8414.84-7.40%5,558
Mar 11, 202616.8216.8215.9016.0316.03-5.21%6,458
Mar 10, 202616.8217.3616.8216.9116.91-3.45%6,762
Mar 9, 202616.5017.5416.3317.5117.51-0.52%10,478
Mar 6, 202618.1818.2017.6117.6117.61-8.72%6,103