Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
5.23
+0.34 (6.95%)
At close: May 15, 2026, 4:00 PM EDT
5.25
+0.02 (0.36%)
After-hours: May 15, 2026, 7:59 PM EDT
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 6.16 | 6.31 | 5.87 | 5.94 | 5.94 | 0.68% | 1,982,696 |
| Apr 16, 2026 | 6.05 | 6.09 | 5.72 | 5.90 | 5.90 | 4.24% | 1,363,090 |
| Apr 15, 2026 | 5.42 | 5.78 | 5.38 | 5.66 | 5.66 | 7.20% | 1,200,980 |
| Apr 14, 2026 | 5.53 | 5.65 | 5.23 | 5.28 | 5.28 | -1.58% | 1,102,411 |
| Apr 13, 2026 | 4.96 | 5.40 | 4.96 | 5.37 | 5.37 | 9.27% | 1,589,268 |
| Apr 10, 2026 | 5.27 | 5.27 | 4.83 | 4.91 | 4.91 | -7.01% | 1,084,698 |
| Apr 9, 2026 | 5.45 | 5.48 | 5.05 | 5.28 | 5.28 | -5.88% | 1,310,281 |
| Apr 8, 2026 | 6.27 | 6.27 | 5.56 | 5.61 | 5.61 | -7.12% | 1,203,071 |
| Apr 7, 2026 | 6.17 | 6.25 | 5.98 | 6.04 | 6.04 | -2.11% | 425,211 |
| Apr 6, 2026 | 6.37 | 6.37 | 6.09 | 6.17 | 6.17 | -2.17% | 390,995 |
| Apr 2, 2026 | 6.18 | 6.32 | 5.95 | 6.31 | 6.31 | 0.59% | 437,393 |
| Apr 1, 2026 | 6.35 | 6.43 | 6.05 | 6.27 | 6.27 | -0.48% | 321,173 |
| Mar 31, 2026 | 6.14 | 6.41 | 6.00 | 6.30 | 6.30 | 1.94% | 508,474 |
| 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 |