Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
6.81
+0.01 (0.15%)
At close: Nov 13, 2026, 4:00 PM EST
6.78
-0.03 (-0.44%)
After-hours: Nov 13, 2026, 7:55 PM EST
CRMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.93 | 6.93 | 6.68 | 6.81 | 6.81 | 0.15% | 410,924 |
| Nov 12, 2026 | 6.92 | 6.92 | 6.58 | 6.80 | 6.80 | -0.44% | 288,268 |
| Nov 11, 2026 | 6.66 | 6.84 | 6.57 | 6.83 | 6.83 | 4.27% | 448,411 |
| Nov 10, 2026 | 6.60 | 6.65 | 6.29 | 6.55 | 6.55 | -1.50% | 800,527 |
| Nov 9, 2026 | 6.60 | 6.80 | 6.59 | 6.65 | 6.65 | 1.22% | 525,356 |
| Nov 6, 2026 | 6.80 | 6.90 | 6.42 | 6.57 | 6.57 | -7.98% | 917,020 |
| Nov 5, 2026 | 7.55 | 7.55 | 7.01 | 7.14 | 7.14 | -4.42% | 1,519,683 |
| Nov 4, 2026 | 7.70 | 7.92 | 7.34 | 7.47 | 7.47 | 4.48% | 2,727,868 |
| Nov 3, 2026 | 7.21 | 7.24 | 6.68 | 7.15 | 7.15 | -3.51% | 579,517 |
| Nov 2, 2026 | 7.62 | 7.86 | 7.36 | 7.41 | 7.41 | -2.63% | 590,165 |
| Oct 30, 2026 | 7.69 | 7.98 | 7.54 | 7.61 | 7.61 | -1.68% | 616,504 |
| Oct 29, 2026 | 7.65 | 7.96 | 7.34 | 7.74 | 7.74 | -9.58% | 629,710 |
| Oct 28, 2026 | 8.26 | 8.72 | 8.19 | 8.56 | 8.56 | 1.06% | 1,027,904 |
| Oct 27, 2026 | 8.80 | 9.00 | 8.47 | 8.47 | 8.47 | -5.57% | 476,295 |
| Oct 26, 2026 | 9.02 | 9.21 | 8.68 | 8.97 | 8.97 | -0.77% | 560,338 |
| Oct 23, 2026 | 9.00 | 9.12 | 8.60 | 9.04 | 9.04 | -1.53% | 508,844 |
| Oct 22, 2026 | 8.71 | 9.33 | 8.67 | 9.18 | 9.18 | 6.87% | 1,474,086 |
| Oct 21, 2026 | 8.60 | 8.75 | 8.30 | 8.59 | 8.59 | -0.58% | 547,983 |
| Oct 20, 2026 | 8.17 | 8.75 | 8.15 | 8.64 | 8.64 | - | 994,448 |
| Oct 19, 2026 | 8.38 | 8.68 | 8.25 | 8.64 | 8.64 | 1.41% | 518,360 |
| Oct 16, 2026 | 9.25 | 9.29 | 8.27 | 8.52 | 8.52 | -5.02% | 1,081,485 |
| Oct 15, 2026 | 8.44 | 9.00 | 8.39 | 8.97 | 8.97 | 8.73% | 1,535,127 |
| Oct 14, 2026 | 8.42 | 8.53 | 8.08 | 8.25 | 8.25 | -1.79% | 1,224,256 |
| Oct 13, 2026 | 8.28 | 8.88 | 8.16 | 8.40 | 8.40 | 3.70% | 1,794,251 |
| Oct 12, 2026 | 8.28 | 8.56 | 7.95 | 8.10 | 8.10 | 4.11% | 1,552,861 |
| Oct 9, 2026 | 7.81 | 7.90 | 7.61 | 7.78 | 7.78 | 1.04% | 1,123,568 |
| Oct 8, 2026 | 7.48 | 7.71 | 7.21 | 7.70 | 7.70 | 2.67% | 983,573 |
| Oct 7, 2026 | 7.55 | 7.64 | 7.30 | 7.50 | 7.50 | -0.53% | 939,856 |
| Oct 6, 2026 | 8.03 | 8.08 | 7.40 | 7.54 | 7.54 | -4.19% | 1,745,511 |
| Oct 5, 2026 | 8.17 | 8.24 | 7.74 | 7.87 | 7.87 | -4.26% | 874,029 |
| Oct 2, 2026 | 8.48 | 8.52 | 8.12 | 8.22 | 8.22 | -1.79% | 747,063 |
| Oct 1, 2026 | 8.28 | 8.55 | 7.97 | 8.37 | 8.37 | 6.08% | 1,348,874 |
| Sep 30, 2026 | 7.62 | 8.16 | 7.57 | 7.89 | 7.89 | 3.50% | 829,146 |
| Sep 29, 2026 | 7.70 | 7.85 | 7.49 | 7.62 | 7.62 | -1.51% | 524,844 |
| Sep 28, 2026 | 7.55 | 7.97 | 7.32 | 7.74 | 7.74 | -5.84% | 808,573 |
| Sep 25, 2026 | 8.49 | 8.60 | 8.17 | 8.22 | 8.22 | -3.63% | 1,169,280 |
| Sep 24, 2026 | 8.70 | 8.79 | 8.45 | 8.53 | 8.53 | 0.47% | 958,315 |
| Sep 23, 2026 | 8.21 | 8.73 | 8.21 | 8.49 | 8.49 | 3.66% | 2,086,775 |
| Sep 22, 2026 | 8.79 | 8.83 | 7.95 | 8.19 | 8.19 | -2.85% | 1,937,833 |
| Sep 21, 2026 | 8.61 | 8.75 | 8.41 | 8.43 | 8.43 | -1.17% | 1,081,353 |
| Sep 18, 2026 | 8.93 | 8.94 | 8.44 | 8.53 | 8.53 | -4.37% | 830,600 |
| Sep 17, 2026 | 9.02 | 9.22 | 8.81 | 8.92 | 8.92 | -5.71% | 1,415,651 |
| Sep 16, 2026 | 9.57 | 9.89 | 9.38 | 9.46 | 9.46 | -3.73% | 729,305 |
| Sep 15, 2026 | 9.91 | 10.37 | 9.80 | 9.83 | 9.83 | -3.09% | 1,411,179 |
| Sep 14, 2026 | 9.91 | 10.20 | 9.57 | 10.14 | 10.14 | 9.50% | 1,393,513 |
| Sep 11, 2026 | 8.87 | 9.46 | 8.87 | 9.26 | 9.26 | 3.70% | 1,050,062 |
| Sep 10, 2026 | 9.03 | 9.33 | 8.84 | 8.93 | 8.93 | -1.00% | 1,867,620 |
| Sep 9, 2026 | 9.46 | 9.82 | 8.98 | 9.02 | 9.02 | -3.94% | 1,669,321 |
| Sep 8, 2026 | 9.71 | 9.78 | 9.15 | 9.39 | 9.39 | -7.85% | 2,296,291 |
| Sep 4, 2026 | 10.50 | 10.53 | 10.08 | 10.19 | 10.19 | -4.05% | 1,388,141 |