Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
4.080
-0.070 (-1.69%)
At close: Jun 30, 2026, 4:00 PM EDT
4.098
+0.018 (0.44%)
After-hours: Jun 30, 2026, 7:57 PM EDT
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.05 | 4.14 | 3.95 | 4.08 | 4.08 | -1.69% | 3,238,551 |
| Jun 29, 2026 | 4.27 | 4.36 | 4.14 | 4.15 | 4.15 | -0.72% | 4,298,108 |
| Jun 26, 2026 | 3.81 | 4.18 | 3.81 | 4.18 | 4.18 | 10.58% | 5,229,155 |
| Jun 25, 2026 | 3.79 | 3.96 | 3.70 | 3.78 | 3.78 | -3.08% | 3,842,333 |
| Jun 24, 2026 | 3.86 | 4.13 | 3.79 | 3.90 | 3.90 | -1.02% | 4,000,011 |
| Jun 23, 2026 | 3.86 | 4.03 | 3.82 | 3.94 | 3.94 | 4.23% | 5,235,475 |
| Jun 22, 2026 | 3.78 | 3.96 | 3.65 | 3.78 | 3.78 | -2.33% | 3,073,744 |
| Jun 18, 2026 | 3.93 | 4.00 | 3.76 | 3.87 | 3.87 | -4.21% | 5,043,641 |
| Jun 17, 2026 | 4.35 | 4.39 | 4.00 | 4.04 | 4.04 | -8.39% | 3,795,349 |
| Jun 16, 2026 | 4.56 | 4.66 | 4.34 | 4.41 | 4.41 | -3.50% | 1,785,539 |
| Jun 15, 2026 | 4.66 | 4.87 | 4.55 | 4.57 | 4.57 | -1.72% | 2,165,261 |
| Jun 12, 2026 | 4.60 | 4.68 | 4.39 | 4.65 | 4.65 | -0.85% | 2,080,406 |
| Jun 11, 2026 | 4.78 | 4.81 | 4.50 | 4.69 | 4.69 | -4.67% | 2,348,373 |
| Jun 10, 2026 | 4.91 | 5.18 | 4.86 | 4.92 | 4.92 | -4.84% | 2,069,323 |
| Jun 9, 2026 | 5.45 | 5.60 | 4.95 | 5.17 | 5.17 | -7.84% | 2,717,403 |
| Jun 8, 2026 | 5.69 | 5.77 | 5.57 | 5.61 | 5.61 | -3.44% | 1,538,382 |
| Jun 5, 2026 | 6.03 | 6.25 | 5.77 | 5.81 | 5.81 | -3.49% | 4,052,444 |
| Jun 4, 2026 | 6.56 | 6.60 | 5.96 | 6.02 | 6.02 | -1.95% | 4,436,458 |
| Jun 3, 2026 | 6.75 | 6.75 | 6.08 | 6.14 | 6.14 | -10.50% | 4,030,726 |
| Jun 2, 2026 | 6.94 | 7.09 | 6.50 | 6.86 | 6.86 | -8.29% | 5,004,415 |
| Jun 1, 2026 | 6.77 | 7.59 | 6.73 | 7.48 | 7.48 | 19.30% | 9,124,966 |
| May 29, 2026 | 5.63 | 6.45 | 5.59 | 6.27 | 6.27 | 16.98% | 7,569,616 |
| May 28, 2026 | 5.45 | 5.75 | 5.09 | 5.36 | 5.36 | -1.83% | 5,038,167 |
| May 27, 2026 | 5.51 | 5.84 | 5.42 | 5.46 | 5.46 | -1.80% | 5,093,458 |
| May 26, 2026 | 5.55 | 5.75 | 5.46 | 5.56 | 5.56 | -0.71% | 1,946,894 |
| May 22, 2026 | 5.59 | 5.81 | 5.47 | 5.60 | 5.60 | 3.90% | 1,412,121 |
| May 21, 2026 | 5.37 | 5.45 | 5.12 | 5.39 | 5.39 | -4.26% | 1,793,422 |
| May 20, 2026 | 5.40 | 5.64 | 5.21 | 5.63 | 5.63 | 0.72% | 1,616,728 |
| May 19, 2026 | 5.86 | 6.08 | 5.55 | 5.59 | 5.59 | - | 3,433,462 |
| May 18, 2026 | 5.16 | 5.67 | 5.14 | 5.59 | 5.59 | 6.88% | 2,292,070 |
| May 15, 2026 | 4.98 | 5.38 | 4.93 | 5.23 | 5.23 | 6.95% | 1,776,575 |
| May 14, 2026 | 4.84 | 4.99 | 4.71 | 4.89 | 4.89 | 1.87% | 1,615,102 |
| May 13, 2026 | 5.04 | 5.05 | 4.73 | 4.80 | 4.80 | -6.43% | 1,713,325 |
| May 12, 2026 | 5.48 | 5.51 | 5.08 | 5.13 | 5.13 | -6.90% | 1,326,659 |
| May 11, 2026 | 5.65 | 5.82 | 5.44 | 5.51 | 5.51 | -4.84% | 962,396 |
| May 8, 2026 | 5.62 | 5.79 | 5.47 | 5.79 | 5.79 | -4.77% | 1,533,697 |
| May 7, 2026 | 6.03 | 6.23 | 5.99 | 6.08 | 6.08 | 5.37% | 1,560,437 |
| May 6, 2026 | 6.12 | 6.15 | 5.66 | 5.77 | 5.77 | -6.03% | 1,699,681 |
| May 5, 2026 | 6.05 | 6.17 | 5.77 | 6.14 | 6.14 | 1.49% | 1,833,802 |
| May 4, 2026 | 5.98 | 6.35 | 5.95 | 6.05 | 6.05 | 2.02% | 1,767,404 |
| May 1, 2026 | 5.82 | 6.08 | 5.63 | 5.93 | 5.93 | 8.01% | 2,207,332 |
| Apr 30, 2026 | 5.65 | 5.65 | 5.28 | 5.49 | 5.49 | -5.18% | 1,525,335 |
| Apr 29, 2026 | 5.68 | 5.82 | 5.56 | 5.79 | 5.79 | -0.52% | 912,369 |
| Apr 28, 2026 | 5.93 | 6.00 | 5.81 | 5.82 | 5.82 | 1.57% | 1,310,210 |
| Apr 27, 2026 | 5.60 | 5.99 | 5.58 | 5.73 | 5.73 | 2.32% | 1,681,016 |
| Apr 24, 2026 | 5.44 | 5.62 | 5.39 | 5.60 | 5.60 | 5.46% | 1,504,439 |
| Apr 23, 2026 | 5.65 | 5.66 | 5.15 | 5.31 | 5.31 | -17.42% | 3,888,139 |
| Apr 22, 2026 | 6.31 | 6.52 | 6.25 | 6.43 | 6.43 | 2.55% | 1,806,642 |
| Apr 21, 2026 | 6.25 | 6.69 | 6.07 | 6.27 | 6.27 | 1.13% | 1,717,095 |
| Apr 20, 2026 | 6.01 | 6.38 | 5.94 | 6.20 | 6.20 | 4.38% | 1,776,161 |