Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
6.13
-0.32 (-4.96%)
At close: Aug 14, 2026, 4:00 PM EDT
6.14
+0.01 (0.13%)
After-hours: Aug 14, 2026, 7:58 PM EDT
CRMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.59 | 6.63 | 6.07 | 6.13 | 6.13 | -4.96% | 1,767,375 |
| Aug 13, 2026 | 6.14 | 6.55 | 5.85 | 6.45 | 6.45 | 8.22% | 6,826,907 |
| Aug 12, 2026 | 5.95 | 6.16 | 5.87 | 5.96 | 5.96 | -4.18% | 1,701,378 |
| Aug 11, 2026 | 6.24 | 6.35 | 6.11 | 6.22 | 6.22 | -0.16% | 1,577,126 |
| Aug 10, 2026 | 5.79 | 6.28 | 5.76 | 6.23 | 6.23 | 4.88% | 2,407,575 |
| Aug 7, 2026 | 5.81 | 6.06 | 5.80 | 5.94 | 5.94 | 6.26% | 5,708,846 |
| Aug 6, 2026 | 5.40 | 5.60 | 5.37 | 5.59 | 5.59 | -6.21% | 7,945,771 |
| Aug 5, 2026 | 6.01 | 6.10 | 5.83 | 5.96 | 5.96 | 1.88% | 3,677,411 |
| 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 |
| 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 |