Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
10.19
-0.43 (-4.05%)
At close: Sep 4, 2026, 4:00 PM EDT
10.08
-0.11 (-1.04%)
After-hours: Sep 4, 2026, 7:58 PM EDT
CRMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.50 | 10.53 | 10.08 | 10.19 | 10.19 | -4.05% | 1,386,963 |
| Sep 3, 2026 | 10.41 | 10.91 | 10.39 | 10.62 | 10.62 | 5.67% | 2,078,810 |
| Sep 2, 2026 | 10.22 | 10.63 | 9.78 | 10.05 | 10.05 | -0.79% | 1,523,366 |
| Sep 1, 2026 | 9.90 | 10.46 | 9.84 | 10.13 | 10.13 | 0.30% | 2,160,516 |
| Aug 31, 2026 | 9.87 | 10.46 | 9.79 | 10.10 | 10.10 | 1.10% | 3,246,699 |
| Aug 28, 2026 | 9.54 | 10.55 | 9.48 | 9.99 | 9.99 | 3.20% | 8,007,358 |
| Aug 27, 2026 | 8.30 | 9.83 | 8.25 | 9.68 | 9.68 | 44.26% | 11,579,791 |
| Aug 26, 2026 | 6.26 | 6.73 | 6.26 | 6.71 | 6.71 | 0.38% | 6,276,968 |
| Aug 25, 2026 | 6.73 | 6.99 | 6.63 | 6.69 | 6.68 | -3.26% | 1,720,504 |
| Aug 24, 2026 | 6.90 | 7.17 | 6.84 | 6.91 | 6.91 | - | 1,626,890 |
| Aug 21, 2026 | 6.71 | 7.04 | 6.64 | 6.91 | 6.91 | 3.29% | 1,991,202 |
| Aug 20, 2026 | 6.65 | 6.84 | 6.52 | 6.69 | 6.69 | -0.45% | 1,607,724 |
| Aug 19, 2026 | 6.10 | 6.84 | 6.02 | 6.72 | 6.72 | 10.16% | 3,140,588 |
| Aug 18, 2026 | 5.92 | 6.30 | 5.92 | 6.10 | 6.10 | 4.99% | 2,126,432 |
| Aug 17, 2026 | 5.94 | 6.04 | 5.74 | 5.81 | 5.81 | -5.22% | 1,797,791 |
| Aug 14, 2026 | 6.59 | 6.63 | 6.07 | 6.13 | 6.13 | -4.96% | 1,773,410 |
| Aug 13, 2026 | 6.14 | 6.55 | 5.85 | 6.45 | 6.45 | 8.22% | 6,853,715 |
| Aug 12, 2026 | 5.95 | 6.16 | 5.87 | 5.96 | 5.96 | -4.18% | 1,715,661 |
| Aug 11, 2026 | 6.24 | 6.35 | 6.11 | 6.22 | 6.22 | -0.16% | 1,585,336 |
| Aug 10, 2026 | 5.79 | 6.28 | 5.76 | 6.23 | 6.23 | 4.88% | 2,426,121 |
| Aug 7, 2026 | 5.81 | 6.06 | 5.80 | 5.94 | 5.94 | 6.26% | 5,732,694 |
| Aug 6, 2026 | 5.40 | 5.60 | 5.37 | 5.59 | 5.59 | -6.21% | 8,036,083 |
| Aug 5, 2026 | 6.01 | 6.10 | 5.83 | 5.96 | 5.96 | 1.88% | 3,715,889 |
| Aug 4, 2026 | 5.39 | 5.88 | 5.39 | 5.85 | 5.85 | 5.03% | 5,762,792 |
| Aug 3, 2026 | 5.76 | 6.02 | 5.57 | 5.57 | 5.57 | 2.01% | 8,419,122 |
| Jul 31, 2026 | 5.09 | 5.47 | 5.06 | 5.46 | 5.46 | 3.80% | 3,633,968 |
| Jul 30, 2026 | 5.26 | 5.35 | 4.97 | 5.26 | 5.26 | -8.20% | 6,280,865 |
| Jul 29, 2026 | 5.35 | 5.83 | 5.35 | 5.73 | 5.73 | 7.50% | 11,191,567 |
| Jul 28, 2026 | 5.05 | 5.50 | 5.05 | 5.33 | 5.33 | 9.22% | 10,255,980 |
| Jul 27, 2026 | 4.57 | 5.06 | 4.55 | 4.88 | 4.88 | 11.93% | 4,826,841 |
| Jul 24, 2026 | 4.16 | 4.40 | 4.16 | 4.36 | 4.36 | 8.73% | 4,612,225 |
| Jul 23, 2026 | 4.46 | 4.49 | 3.92 | 4.01 | 4.01 | -7.82% | 6,351,847 |
| Jul 22, 2026 | 4.68 | 4.70 | 4.31 | 4.35 | 4.35 | -8.23% | 4,535,667 |
| Jul 21, 2026 | 4.57 | 4.87 | 4.55 | 4.74 | 4.74 | -4.05% | 2,958,762 |
| Jul 20, 2026 | 4.60 | 5.04 | 4.55 | 4.94 | 4.94 | 3.35% | 4,084,773 |
| Jul 17, 2026 | 4.76 | 5.05 | 4.73 | 4.78 | 4.78 | -2.25% | 5,879,883 |
| Jul 16, 2026 | 4.75 | 5.00 | 4.59 | 4.89 | 4.89 | 6.77% | 6,477,552 |
| Jul 15, 2026 | 4.75 | 4.91 | 4.57 | 4.58 | 4.58 | -1.08% | 3,922,175 |
| Jul 14, 2026 | 4.28 | 4.84 | 4.28 | 4.63 | 4.63 | -4.14% | 6,742,233 |
| Jul 13, 2026 | 4.49 | 4.91 | 4.49 | 4.83 | 4.83 | 9.77% | 6,835,787 |
| Jul 10, 2026 | 4.49 | 4.56 | 4.36 | 4.40 | 4.40 | 0.46% | 2,076,916 |
| Jul 9, 2026 | 4.15 | 4.44 | 4.04 | 4.38 | 4.38 | -4.37% | 3,840,850 |
| Jul 8, 2026 | 4.59 | 4.65 | 4.49 | 4.58 | 4.58 | -3.58% | 2,914,878 |
| Jul 7, 2026 | 4.74 | 4.92 | 4.67 | 4.75 | 4.75 | 4.63% | 6,248,180 |
| Jul 6, 2026 | 4.44 | 4.66 | 4.37 | 4.54 | 4.54 | -0.66% | 3,547,200 |
| Jul 2, 2026 | 4.39 | 4.64 | 4.36 | 4.57 | 4.57 | 3.39% | 4,052,676 |
| Jul 1, 2026 | 4.35 | 4.56 | 4.34 | 4.42 | 4.42 | 8.33% | 4,671,359 |
| Jun 30, 2026 | 4.05 | 4.14 | 3.95 | 4.08 | 4.08 | -1.69% | 3,245,950 |
| Jun 29, 2026 | 4.27 | 4.36 | 4.14 | 4.15 | 4.15 | -0.72% | 4,316,474 |
| Jun 26, 2026 | 3.81 | 4.18 | 3.81 | 4.18 | 4.18 | 10.58% | 5,229,155 |