Skip to main content
logo
Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
14.11
-0.31 (-2.15%)
Jul 16, 2025, 11:55 AM - Market open

CRMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202514.6814.7614.2814.4214.42-0.96%69,499
Jul 14, 202514.3814.8314.3814.5614.561.96%56,521
Jul 11, 202514.8514.8514.2814.2814.28-4.61%87,884
Jul 10, 202515.8715.8714.9714.9714.97-5.61%116,811
Jul 9, 202516.3316.4015.7315.8615.86-2.40%64,228
Jul 8, 202515.8716.5615.7916.2516.252.98%53,852
Jul 7, 202516.0016.2015.5715.7815.78-2.29%29,972
Jul 3, 202515.7616.3115.7616.1516.153.13%27,043
Jul 2, 202516.0816.0815.3015.6615.66-2.67%45,013
Jul 1, 202516.0316.2515.9016.0916.09-0.80%32,742
Jun 30, 202516.5016.5015.9216.2216.22-0.43%30,634
Jun 27, 202516.0116.3215.7916.2916.292.07%35,652
Jun 26, 202515.5015.9615.3315.9615.962.64%26,082
Jun 25, 202516.1616.3015.4915.5515.55-3.18%45,949
Jun 24, 202515.4416.2315.4416.0616.066.01%54,628
Jun 23, 202514.6615.2014.6615.1515.151.95%27,938
Jun 20, 202515.0215.0314.6514.8614.860.81%27,173
Jun 18, 202514.7914.9814.4714.7414.74-1.93%36,425
Jun 17, 202515.3715.9114.9315.0315.03-0.79%71,724
Jun 16, 202514.9015.1714.8715.1515.153.41%22,538
Jun 13, 202515.2815.2914.5214.6514.65-6.27%33,907
Jun 12, 202515.3315.7615.2815.6315.631.30%21,371
Jun 11, 202515.8015.8415.3915.4315.43-2.22%73,289
Jun 10, 202516.1416.3415.5515.7815.78-2.89%38,608
Jun 9, 202516.2016.4215.9516.2516.25-1.52%45,612
Jun 6, 202515.8416.5015.8416.5016.505.43%45,510
Jun 5, 202515.3815.8015.2315.6515.652.56%56,513
Jun 4, 202515.3515.3515.0015.2615.26-0.07%39,269
Jun 3, 202515.2015.3314.9915.2715.272.07%74,972
Jun 2, 202515.1715.1714.8014.9614.96-2.98%78,371
May 30, 202515.8515.8514.9915.4215.42-1.47%124,195
May 29, 202515.7915.7914.2015.6515.65-7.40%337,633
May 28, 202516.9917.0016.5016.9016.90-0.41%170,523
May 27, 202516.5017.0816.1516.9716.972.66%52,598
May 23, 202517.1617.2516.4516.5316.53-6.56%7,045
May 22, 202517.9418.0317.6917.6917.69-0.06%1,752
May 21, 202518.1218.1217.7017.7017.70-3.70%2,183
May 20, 202518.2018.3818.0418.3818.380.22%2,857
May 19, 202518.3618.5518.2818.3418.34-2.13%6,664
May 16, 202518.7118.8518.6518.7418.740.10%36,699
May 15, 202518.7818.8518.5318.7218.720.59%7,625
May 14, 202518.8119.4118.6118.6118.610.37%34,720
May 13, 202518.6518.9818.5218.5418.540.17%10,814
May 12, 202517.8218.5117.8218.5118.519.88%29,639
May 9, 202517.4317.4316.8516.8516.85-3.21%501
May 8, 202517.4417.7917.4117.4117.410.90%2,710
May 7, 202517.2517.2517.2517.2517.253.35%158
May 6, 202516.0816.6916.0816.6916.690.77%2,444
May 5, 202516.8916.8916.5616.5616.56-1.80%1,173
May 2, 202516.8517.0016.8116.8716.874.09%2,775