Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
13.78
+0.14 (1.02%)
At close: Aug 29, 2025, 4:00 PM
13.86
+0.08 (0.61%)
After-hours: Aug 29, 2025, 5:44 PM EDT
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.75 | 13.91 | 13.41 | 13.64 | - | 0.02% | 180,025 |
| Aug 28, 2025 | 13.32 | 13.73 | 13.16 | 13.64 | 13.64 | 3.85% | 365,387 |
| Aug 27, 2025 | 12.70 | 13.17 | 12.70 | 13.13 | 13.13 | 4.62% | 223,361 |
| Aug 26, 2025 | 12.90 | 13.02 | 12.40 | 12.55 | 12.55 | -2.87% | 278,068 |
| Aug 25, 2025 | 13.11 | 13.11 | 12.82 | 12.92 | 12.92 | -0.13% | 80,117 |
| Aug 22, 2025 | 12.81 | 13.11 | 12.59 | 12.94 | 12.94 | 1.54% | 183,770 |
| Aug 21, 2025 | 12.65 | 12.78 | 12.15 | 12.74 | 12.74 | -0.68% | 191,475 |
| Aug 20, 2025 | 12.69 | 12.90 | 12.60 | 12.83 | 12.83 | 0.55% | 251,863 |
| Aug 19, 2025 | 12.74 | 13.03 | 12.50 | 12.76 | 12.76 | 1.51% | 330,290 |
| Aug 18, 2025 | 12.18 | 12.63 | 12.17 | 12.57 | 12.57 | 0.98% | 182,196 |
| Aug 15, 2025 | 11.82 | 12.62 | 11.70 | 12.45 | 12.45 | 7.46% | 304,941 |
| Aug 14, 2025 | 11.92 | 11.92 | 11.49 | 11.58 | 11.58 | -2.82% | 274,122 |
| Aug 13, 2025 | 11.48 | 11.94 | 11.19 | 11.92 | 11.92 | 4.74% | 325,077 |
| Aug 12, 2025 | 11.54 | 11.58 | 10.88 | 11.38 | 11.38 | -0.48% | 238,605 |
| Aug 11, 2025 | 12.15 | 12.43 | 11.40 | 11.44 | 11.44 | -6.68% | 198,930 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.06 | 12.25 | 12.25 | -0.46% | 93,569 |
| Aug 7, 2025 | 13.53 | 13.63 | 11.97 | 12.31 | 12.31 | -6.74% | 118,691 |
| Aug 6, 2025 | 13.20 | 13.28 | 13.04 | 13.20 | 13.20 | 1.35% | 26,821 |
| Aug 5, 2025 | 13.64 | 13.64 | 13.01 | 13.03 | 13.03 | -4.12% | 48,452 |
| Aug 4, 2025 | 13.53 | 13.72 | 13.41 | 13.58 | 13.58 | 1.23% | 50,872 |
| Aug 1, 2025 | 13.87 | 13.88 | 13.37 | 13.42 | 13.42 | -6.05% | 106,481 |
| Jul 31, 2025 | 14.63 | 14.64 | 14.26 | 14.28 | 14.28 | -4.82% | 40,629 |
| Jul 30, 2025 | 15.12 | 15.30 | 14.87 | 15.01 | 15.01 | -2.02% | 24,158 |
| Jul 29, 2025 | 15.86 | 16.04 | 15.32 | 15.32 | 15.32 | -2.02% | 55,882 |
| Jul 28, 2025 | 15.60 | 15.64 | 15.22 | 15.63 | 15.63 | 0.49% | 65,892 |
| Jul 25, 2025 | 15.39 | 15.74 | 15.36 | 15.56 | 15.56 | 1.10% | 23,316 |
| Jul 24, 2025 | 15.41 | 15.43 | 15.14 | 15.39 | 15.39 | 0.34% | 26,735 |
| Jul 23, 2025 | 14.98 | 15.46 | 14.81 | 15.33 | 15.33 | 2.62% | 64,220 |
| Jul 22, 2025 | 15.10 | 15.15 | 14.75 | 14.94 | 14.94 | 1.10% | 47,286 |
| Jul 21, 2025 | 14.95 | 15.01 | 14.75 | 14.78 | 14.78 | -0.23% | 55,783 |
| Jul 18, 2025 | 14.56 | 14.86 | 14.45 | 14.81 | 14.81 | 1.81% | 42,816 |
| Jul 17, 2025 | 14.30 | 14.57 | 14.23 | 14.55 | 14.55 | 1.60% | 52,099 |
| Jul 16, 2025 | 14.25 | 14.38 | 13.98 | 14.32 | 14.32 | -0.69% | 87,684 |
| Jul 15, 2025 | 14.68 | 14.76 | 14.28 | 14.42 | 14.42 | -0.96% | 69,499 |
| Jul 14, 2025 | 14.38 | 14.83 | 14.38 | 14.56 | 14.56 | 1.96% | 56,521 |
| Jul 11, 2025 | 14.85 | 14.85 | 14.28 | 14.28 | 14.28 | -4.61% | 87,884 |
| Jul 10, 2025 | 15.87 | 15.87 | 14.97 | 14.97 | 14.97 | -5.61% | 116,811 |
| Jul 9, 2025 | 16.33 | 16.40 | 15.73 | 15.86 | 15.86 | -2.40% | 64,228 |
| Jul 8, 2025 | 15.87 | 16.56 | 15.79 | 16.25 | 16.25 | 2.98% | 53,852 |
| Jul 7, 2025 | 16.00 | 16.20 | 15.57 | 15.78 | 15.78 | -2.29% | 29,972 |
| Jul 3, 2025 | 15.76 | 16.31 | 15.76 | 16.15 | 16.15 | 3.13% | 27,043 |
| Jul 2, 2025 | 16.08 | 16.08 | 15.30 | 15.66 | 15.66 | -2.67% | 45,013 |
| Jul 1, 2025 | 16.03 | 16.25 | 15.90 | 16.09 | 16.09 | -0.80% | 32,742 |
| Jun 30, 2025 | 16.50 | 16.50 | 15.92 | 16.22 | 16.22 | -0.43% | 30,634 |
| Jun 27, 2025 | 16.01 | 16.32 | 15.79 | 16.29 | 16.29 | 2.07% | 35,652 |
| Jun 26, 2025 | 15.50 | 15.96 | 15.33 | 15.96 | 15.96 | 2.64% | 26,082 |
| Jun 25, 2025 | 16.16 | 16.30 | 15.49 | 15.55 | 15.55 | -3.18% | 45,949 |
| Jun 24, 2025 | 15.44 | 16.23 | 15.44 | 16.06 | 16.06 | 6.01% | 54,628 |
| Jun 23, 2025 | 14.66 | 15.20 | 14.66 | 15.15 | 15.15 | 1.95% | 27,938 |
| Jun 20, 2025 | 15.02 | 15.03 | 14.65 | 14.86 | 14.86 | 0.81% | 27,173 |