Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
6.26
-0.04 (-0.63%)
Apr 1, 2026, 1:40 PM EDT - Market open
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.35 | 6.43 | 6.05 | 6.31 | - | 0.16% | 261,414 |
| Mar 31, 2026 | 6.14 | 6.41 | 6.00 | 6.30 | 6.30 | 1.94% | 496,197 |
| Mar 30, 2026 | 5.85 | 6.27 | 5.85 | 6.18 | 6.18 | 6.19% | 465,292 |
| Mar 27, 2026 | 6.11 | 6.11 | 5.79 | 5.82 | 5.82 | -6.73% | 479,371 |
| Mar 26, 2026 | 5.92 | 6.37 | 5.86 | 6.24 | 6.24 | 4.10% | 659,478 |
| Mar 25, 2026 | 6.27 | 6.36 | 5.89 | 5.99 | 5.99 | -1.58% | 688,300 |
| Mar 24, 2026 | 6.72 | 6.72 | 6.05 | 6.09 | 6.09 | -12.37% | 935,729 |
| Mar 23, 2026 | 7.14 | 7.14 | 6.72 | 6.95 | 6.95 | 0.03% | 592,759 |
| Mar 20, 2026 | 6.78 | 6.98 | 6.59 | 6.95 | 6.95 | 0.12% | 384,487 |
| Mar 19, 2026 | 6.98 | 7.33 | 6.83 | 6.94 | 6.94 | 0.43% | 438,937 |
| Mar 18, 2026 | 6.88 | 7.03 | 6.79 | 6.91 | 6.91 | -1.00% | 426,613 |
| Mar 17, 2026 | 7.25 | 7.49 | 6.92 | 6.98 | 6.98 | -2.92% | 631,451 |
| Mar 16, 2026 | 6.94 | 7.21 | 6.94 | 7.19 | 7.19 | 5.58% | 924,344 |
| Mar 13, 2026 | 7.35 | 7.39 | 6.74 | 6.81 | 6.81 | -6.46% | 836,970 |
| Mar 12, 2026 | 6.93 | 7.68 | 6.89 | 7.28 | 7.28 | 5.35% | 1,437,812 |
| Mar 11, 2026 | 7.08 | 7.31 | 6.73 | 6.91 | 6.91 | -1.00% | 906,314 |
| Mar 10, 2026 | 7.23 | 7.31 | 6.67 | 6.98 | 6.98 | -3.94% | 2,119,733 |
| Mar 9, 2026 | 7.35 | 7.61 | 7.06 | 7.27 | 7.27 | -3.25% | 1,245,125 |
| 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 |