Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
15.65
+0.39 (2.56%)
At close: Jun 5, 2025, 4:00 PM
15.47
-0.18 (-1.14%)
After-hours: Jun 5, 2025, 7:57 PM EDT
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.38 | 15.80 | 15.23 | 15.65 | 15.65 | 2.56% | 56,513 |
| Jun 4, 2025 | 15.35 | 15.35 | 15.00 | 15.26 | 15.26 | -0.07% | 39,269 |
| Jun 3, 2025 | 15.20 | 15.33 | 14.99 | 15.27 | 15.27 | 2.07% | 74,972 |
| Jun 2, 2025 | 15.17 | 15.17 | 14.80 | 14.96 | 14.96 | -2.98% | 78,371 |
| May 30, 2025 | 15.85 | 15.85 | 14.99 | 15.42 | 15.42 | -1.47% | 124,195 |
| May 29, 2025 | 15.79 | 15.79 | 14.20 | 15.65 | 15.65 | -7.40% | 337,633 |
| May 28, 2025 | 16.99 | 17.00 | 16.50 | 16.90 | 16.90 | -0.41% | 170,523 |
| May 27, 2025 | 16.50 | 17.08 | 16.15 | 16.97 | 16.97 | 2.66% | 52,598 |
| May 23, 2025 | 17.16 | 17.25 | 16.45 | 16.53 | 16.53 | -6.56% | 7,045 |
| May 22, 2025 | 17.94 | 18.03 | 17.69 | 17.69 | 17.69 | -0.06% | 1,752 |
| May 21, 2025 | 18.12 | 18.12 | 17.70 | 17.70 | 17.70 | -3.70% | 2,183 |
| May 20, 2025 | 18.20 | 18.38 | 18.04 | 18.38 | 18.38 | 0.22% | 2,857 |
| May 19, 2025 | 18.36 | 18.55 | 18.28 | 18.34 | 18.34 | -2.13% | 6,664 |
| May 16, 2025 | 18.71 | 18.85 | 18.65 | 18.74 | 18.74 | 0.10% | 36,699 |
| May 15, 2025 | 18.78 | 18.85 | 18.53 | 18.72 | 18.72 | 0.59% | 7,625 |
| May 14, 2025 | 18.81 | 19.41 | 18.61 | 18.61 | 18.61 | 0.37% | 34,720 |
| May 13, 2025 | 18.65 | 18.98 | 18.52 | 18.54 | 18.54 | 0.17% | 10,814 |
| May 12, 2025 | 17.82 | 18.51 | 17.82 | 18.51 | 18.51 | 9.88% | 29,639 |
| May 9, 2025 | 17.43 | 17.43 | 16.85 | 16.85 | 16.85 | -3.21% | 501 |
| May 8, 2025 | 17.44 | 17.79 | 17.41 | 17.41 | 17.41 | 0.90% | 2,710 |
| May 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.35% | 158 |
| May 6, 2025 | 16.08 | 16.69 | 16.08 | 16.69 | 16.69 | 0.77% | 2,444 |
| May 5, 2025 | 16.89 | 16.89 | 16.56 | 16.56 | 16.56 | -1.80% | 1,173 |
| May 2, 2025 | 16.85 | 17.00 | 16.81 | 16.87 | 16.87 | 4.09% | 2,775 |
| May 1, 2025 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | 0.66% | 1,656 |
| Apr 30, 2025 | 15.49 | 16.12 | 15.49 | 16.10 | 16.10 | 0.33% | 2,004 |
| Apr 29, 2025 | 15.80 | 16.04 | 15.80 | 16.04 | 16.04 | 1.44% | 3,111 |
| Apr 28, 2025 | 16.03 | 16.03 | 15.70 | 15.82 | 15.82 | -1.68% | 1,185 |
| Apr 25, 2025 | 15.78 | 16.23 | 15.67 | 16.09 | 16.09 | 2.37% | 24,621 |
| Apr 24, 2025 | 15.41 | 15.73 | 15.35 | 15.71 | 15.71 | 10.77% | 3,755 |
| Apr 23, 2025 | 14.86 | 14.86 | 14.19 | 14.19 | 14.19 | 6.29% | 2,570 |
| Apr 22, 2025 | 13.39 | 13.39 | 13.23 | 13.35 | 13.35 | 5.95% | 3,928 |
| Apr 21, 2025 | 12.69 | 12.69 | 12.43 | 12.60 | 12.60 | -8.89% | 957 |
| Apr 17, 2025 | 14.22 | 14.22 | 13.83 | 13.83 | 13.83 | -2.17% | 543 |
| Apr 16, 2025 | 14.51 | 14.51 | 13.97 | 14.13 | 14.13 | -4.22% | 821 |
| Apr 15, 2025 | 14.91 | 14.91 | 14.76 | 14.76 | 14.76 | 0.41% | 682 |
| Apr 14, 2025 | 15.27 | 15.27 | 14.64 | 14.70 | 14.70 | -0.59% | 17,976 |
| Apr 11, 2025 | 14.23 | 14.78 | 14.15 | 14.78 | 14.78 | -0.05% | 6,127 |
| Apr 10, 2025 | 15.29 | 15.29 | 14.79 | 14.79 | 14.79 | -7.31% | 23,320 |
| Apr 9, 2025 | 13.60 | 16.30 | 13.60 | 15.96 | 15.96 | 17.22% | 10,411 |
| Apr 8, 2025 | 14.44 | 15.09 | 13.29 | 13.61 | 13.61 | -0.30% | 34,237 |
| Apr 7, 2025 | 12.59 | 14.51 | 12.59 | 13.65 | 13.65 | 3.26% | 1,355 |