Leverage Shares 2X Long CRM Daily ETF (CRMG)
NASDAQ: CRMG · Real-Time Price · USD
7.73
-0.01 (-0.13%)
Sep 29, 2026, 12:35 PM EDT - Market open
CRMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.72 | 7.72 | 7.56 | 7.56 | - | -2.33% | 109,662 |
| Sep 28, 2026 | 7.55 | 7.97 | 7.32 | 7.74 | 7.74 | -5.84% | 805,723 |
| Sep 25, 2026 | 8.49 | 8.60 | 8.17 | 8.22 | 8.22 | -3.63% | 1,167,331 |
| Sep 24, 2026 | 8.70 | 8.79 | 8.45 | 8.53 | 8.53 | 0.47% | 955,423 |
| Sep 23, 2026 | 8.21 | 8.73 | 8.21 | 8.49 | 8.49 | 3.66% | 2,073,477 |
| Sep 22, 2026 | 8.79 | 8.83 | 7.95 | 8.19 | 8.19 | -2.85% | 1,935,250 |
| Sep 21, 2026 | 8.61 | 8.75 | 8.41 | 8.43 | 8.43 | -1.17% | 1,064,518 |
| Sep 18, 2026 | 8.93 | 8.94 | 8.44 | 8.53 | 8.53 | -4.37% | 829,336 |
| Sep 17, 2026 | 9.02 | 9.22 | 8.81 | 8.92 | 8.92 | -5.71% | 1,411,685 |
| Sep 16, 2026 | 9.57 | 9.89 | 9.38 | 9.46 | 9.46 | -3.73% | 728,252 |
| 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 |
| Sep 3, 2026 | 10.41 | 10.91 | 10.39 | 10.62 | 10.62 | 5.67% | 2,108,536 |
| 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 |