Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
6.46
+0.05 (0.78%)
At close: Feb 12, 2026, 4:00 PM EST
6.40
-0.06 (-0.93%)
After-hours: Feb 12, 2026, 7:53 PM EST
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.55 | 6.65 | 6.09 | 6.46 | 6.46 | 0.78% | 901,217 |
| Feb 11, 2026 | 7.15 | 7.15 | 6.20 | 6.41 | 6.41 | -8.82% | 1,101,079 |
| Feb 10, 2026 | 6.94 | 7.45 | 6.87 | 7.03 | 7.03 | -0.85% | 1,409,529 |
| Feb 9, 2026 | 6.77 | 7.15 | 6.48 | 7.09 | 7.09 | 2.75% | 1,031,648 |
| Feb 6, 2026 | 6.95 | 7.12 | 6.60 | 6.90 | 6.90 | 1.32% | 651,176 |
| Feb 5, 2026 | 7.23 | 7.50 | 6.72 | 6.81 | 6.81 | -9.20% | 675,556 |
| Feb 4, 2026 | 7.09 | 7.60 | 6.63 | 7.50 | 7.50 | 2.74% | 785,651 |
| Feb 3, 2026 | 8.04 | 8.04 | 7.04 | 7.30 | 7.30 | -13.51% | 835,342 |
| Feb 2, 2026 | 8.73 | 8.91 | 8.38 | 8.44 | 8.44 | -1.52% | 318,142 |
| Jan 30, 2026 | 8.71 | 8.83 | 8.48 | 8.57 | 8.57 | -1.61% | 200,066 |
| Jan 29, 2026 | 8.98 | 9.01 | 8.27 | 8.71 | 8.71 | -12.46% | 1,090,198 |
| Jan 28, 2026 | 10.02 | 10.27 | 9.93 | 9.95 | 9.95 | -0.30% | 217,960 |
| 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% | 286,588 |
| Jan 23, 2026 | 9.91 | 10.20 | 9.90 | 9.95 | 9.95 | -0.30% | 300,944 |
| Jan 22, 2026 | 9.48 | 10.02 | 9.41 | 9.98 | 9.98 | 6.06% | 340,487 |
| Jan 21, 2026 | 9.31 | 9.58 | 9.22 | 9.41 | 9.41 | 1.29% | 353,087 |
| Jan 20, 2026 | 9.59 | 9.96 | 9.24 | 9.29 | 9.29 | -6.45% | 481,747 |
| Jan 16, 2026 | 10.52 | 10.52 | 9.87 | 9.93 | 9.93 | -5.43% | 526,329 |
| Jan 15, 2026 | 10.80 | 10.99 | 10.34 | 10.50 | 10.50 | -5.06% | 506,477 |
| Jan 14, 2026 | 11.08 | 11.31 | 10.80 | 11.06 | 11.06 | -1.34% | 346,648 |
| Jan 13, 2026 | 12.88 | 13.16 | 11.17 | 11.21 | 11.21 | -14.17% | 652,427 |
| Jan 12, 2026 | 13.03 | 13.28 | 12.72 | 13.06 | 13.06 | -0.31% | 304,377 |
| Jan 9, 2026 | 13.17 | 13.22 | 12.78 | 13.10 | 13.10 | -0.53% | 234,713 |
| Jan 8, 2026 | 13.62 | 13.62 | 13.17 | 13.17 | 13.17 | -4.22% | 115,684 |
| 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% | 171,864 |
| Jan 5, 2026 | 12.52 | 13.10 | 12.43 | 12.78 | 12.78 | 2.08% | 169,634 |
| 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% | 47,824 |
| Dec 30, 2025 | 13.88 | 14.07 | 13.78 | 13.82 | 13.82 | -0.29% | 57,040 |
| Dec 29, 2025 | 13.73 | 14.15 | 13.73 | 13.86 | 13.86 | - | 67,244 |
| Dec 26, 2025 | 13.90 | 14.02 | 13.78 | 13.86 | 13.86 | 0.51% | 41,153 |
| Dec 24, 2025 | 13.56 | 13.88 | 13.56 | 13.79 | 13.79 | 1.47% | 44,508 |
| Dec 23, 2025 | 13.58 | 13.65 | 13.33 | 13.59 | 13.59 | -0.95% | 36,711 |
| Dec 22, 2025 | 13.34 | 13.73 | 13.16 | 13.72 | 13.72 | 3.86% | 108,514 |
| Dec 19, 2025 | 13.33 | 13.44 | 12.80 | 13.21 | 13.21 | 1.41% | 129,374 |
| Dec 18, 2025 | 13.18 | 13.25 | 12.88 | 13.03 | 13.03 | -0.11% | 128,346 |
| Dec 17, 2025 | 12.85 | 13.43 | 12.83 | 13.04 | 13.04 | 2.44% | 224,824 |
| Dec 16, 2025 | 12.51 | 12.80 | 12.46 | 12.73 | 12.73 | 0.39% | 198,289 |
| Dec 15, 2025 | 13.30 | 13.46 | 12.56 | 12.68 | 12.68 | -6.00% | 338,130 |
| Dec 12, 2025 | 13.65 | 13.71 | 13.35 | 13.49 | 13.49 | - | 117,363 |
| Dec 11, 2025 | 13.57 | 14.01 | 13.36 | 13.49 | 13.49 | -1.46% | 215,462 |
| Dec 10, 2025 | 13.40 | 13.87 | 13.19 | 13.69 | 13.69 | 2.16% | 221,454 |
| Dec 9, 2025 | 13.29 | 13.50 | 13.20 | 13.40 | 13.40 | 1.28% | 180,002 |
| Dec 8, 2025 | 13.43 | 13.70 | 12.94 | 13.23 | 13.23 | -0.82% | 262,464 |
| Dec 5, 2025 | 12.35 | 13.47 | 12.35 | 13.34 | 13.34 | 10.25% | 568,945 |
| Dec 4, 2025 | 11.68 | 12.22 | 11.16 | 12.10 | 12.10 | 6.98% | 1,224,004 |
| Dec 3, 2025 | 11.00 | 11.34 | 10.79 | 11.31 | 11.31 | 3.38% | 1,504,863 |
| Dec 2, 2025 | 10.85 | 11.08 | 10.66 | 10.94 | 10.94 | 1.67% | 355,244 |