Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
6.91
-0.07 (-1.00%)
At close: Mar 11, 2026, 4:00 PM EDT
6.92
+0.01 (0.14%)
After-hours: Mar 11, 2026, 7:55 PM EDT
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.08 | 7.31 | 6.73 | 6.91 | 6.91 | -1.00% | 875,403 |
| Mar 10, 2026 | 7.23 | 7.31 | 6.67 | 6.98 | 6.98 | -3.94% | 2,099,396 |
| Mar 9, 2026 | 7.35 | 7.61 | 7.06 | 7.27 | 7.27 | -3.25% | 1,240,571 |
| Mar 6, 2026 | 7.43 | 7.57 | 7.17 | 7.51 | 7.51 | 0.67% | 1,581,781 |
| Mar 5, 2026 | 6.94 | 7.68 | 6.94 | 7.46 | 7.46 | 8.59% | 1,904,200 |
| Mar 4, 2026 | 7.04 | 7.13 | 6.83 | 6.87 | 6.87 | -3.10% | 1,465,246 |
| Mar 3, 2026 | 6.70 | 7.28 | 6.64 | 7.09 | 7.09 | 3.20% | 1,471,800 |
| Mar 2, 2026 | 6.80 | 7.09 | 6.73 | 6.87 | 6.87 | -2.00% | 1,236,083 |
| Feb 27, 2026 | 6.76 | 7.10 | 6.66 | 7.01 | 7.01 | -4.76% | 1,342,688 |
| Feb 26, 2026 | 7.15 | 7.48 | 6.82 | 7.36 | 7.36 | 7.60% | 4,145,283 |
| Feb 25, 2026 | 6.20 | 6.88 | 6.20 | 6.84 | 6.84 | 6.87% | 3,423,186 |
| Feb 24, 2026 | 5.90 | 6.60 | 5.79 | 6.40 | 6.40 | 8.11% | 1,597,571 |
| Feb 23, 2026 | 6.18 | 6.18 | 5.67 | 5.92 | 5.92 | -7.36% | 1,466,272 |
| Feb 20, 2026 | 6.43 | 6.83 | 6.31 | 6.39 | 6.39 | -0.31% | 935,385 |
| Feb 19, 2026 | 6.51 | 6.51 | 6.28 | 6.41 | 6.41 | -2.73% | 774,526 |
| Feb 18, 2026 | 6.43 | 6.60 | 6.19 | 6.59 | 6.59 | 3.62% | 608,535 |
| Feb 17, 2026 | 6.76 | 6.96 | 6.27 | 6.36 | 6.36 | -5.50% | 896,279 |
| Feb 13, 2026 | 6.53 | 6.99 | 6.37 | 6.73 | 6.73 | 4.18% | 925,342 |
| Feb 12, 2026 | 6.55 | 6.65 | 6.09 | 6.46 | 6.46 | 0.78% | 916,877 |
| Feb 11, 2026 | 7.15 | 7.15 | 6.20 | 6.41 | 6.41 | -8.82% | 1,134,907 |
| Feb 10, 2026 | 6.94 | 7.45 | 6.87 | 7.03 | 7.03 | -0.85% | 1,420,616 |
| Feb 9, 2026 | 6.77 | 7.15 | 6.48 | 7.09 | 7.09 | 2.75% | 1,039,659 |
| Feb 6, 2026 | 6.95 | 7.12 | 6.60 | 6.90 | 6.90 | 1.32% | 677,697 |
| Feb 5, 2026 | 7.23 | 7.50 | 6.72 | 6.81 | 6.81 | -9.20% | 691,878 |
| Feb 4, 2026 | 7.09 | 7.60 | 6.63 | 7.50 | 7.50 | 2.74% | 802,195 |
| Feb 3, 2026 | 8.04 | 8.04 | 7.04 | 7.30 | 7.30 | -13.51% | 844,399 |
| Feb 2, 2026 | 8.73 | 8.91 | 8.38 | 8.44 | 8.44 | -1.52% | 322,477 |
| Jan 30, 2026 | 8.71 | 8.83 | 8.48 | 8.57 | 8.57 | -1.61% | 201,220 |
| Jan 29, 2026 | 8.98 | 9.01 | 8.27 | 8.71 | 8.71 | -12.46% | 1,097,149 |
| Jan 28, 2026 | 10.02 | 10.27 | 9.93 | 9.95 | 9.95 | -0.30% | 248,758 |
| Jan 27, 2026 | 10.30 | 10.58 | 9.80 | 9.98 | 9.98 | -0.99% | 668,067 |
| Jan 26, 2026 | 10.05 | 10.20 | 9.94 | 10.08 | 10.08 | 1.31% | 289,190 |
| Jan 23, 2026 | 9.91 | 10.20 | 9.90 | 9.95 | 9.95 | -0.30% | 305,289 |
| Jan 22, 2026 | 9.48 | 10.02 | 9.41 | 9.98 | 9.98 | 6.06% | 352,317 |
| Jan 21, 2026 | 9.31 | 9.58 | 9.22 | 9.41 | 9.41 | 1.29% | 357,185 |
| Jan 20, 2026 | 9.59 | 9.96 | 9.24 | 9.29 | 9.29 | -6.45% | 484,958 |
| Jan 16, 2026 | 10.52 | 10.52 | 9.87 | 9.93 | 9.93 | -5.43% | 532,296 |
| Jan 15, 2026 | 10.80 | 10.99 | 10.34 | 10.50 | 10.50 | -5.06% | 511,323 |
| Jan 14, 2026 | 11.08 | 11.31 | 10.80 | 11.06 | 11.06 | -1.34% | 353,557 |
| Jan 13, 2026 | 12.88 | 13.16 | 11.17 | 11.21 | 11.21 | -14.17% | 676,057 |
| Jan 12, 2026 | 13.03 | 13.28 | 12.72 | 13.06 | 13.06 | -0.31% | 309,137 |
| Jan 9, 2026 | 13.17 | 13.22 | 12.78 | 13.10 | 13.10 | -0.53% | 234,794 |
| Jan 8, 2026 | 13.62 | 13.62 | 13.17 | 13.17 | 13.17 | -4.22% | 124,879 |
| Jan 7, 2026 | 13.50 | 13.93 | 13.50 | 13.75 | 13.75 | 2.46% | 184,262 |
| Jan 6, 2026 | 12.72 | 13.50 | 12.72 | 13.42 | 13.42 | 5.01% | 188,409 |
| Jan 5, 2026 | 12.52 | 13.10 | 12.43 | 12.78 | 12.78 | 2.08% | 179,696 |
| Jan 2, 2026 | 13.69 | 13.72 | 12.42 | 12.52 | 12.52 | -8.68% | 488,067 |
| Dec 31, 2025 | 13.77 | 13.85 | 13.67 | 13.71 | 13.71 | -0.80% | 47,825 |
| Dec 30, 2025 | 13.88 | 14.07 | 13.78 | 13.82 | 13.82 | -0.29% | 58,265 |
| Dec 29, 2025 | 13.73 | 14.15 | 13.73 | 13.86 | 13.86 | - | 67,244 |