Leverage Shares 2x Long CRML Daily ETF (CRMU)
NASDAQ: CRMU · Real-Time Price · USD
6.58
+1.10 (20.01%)
Apr 1, 2026, 1:22 PM EDT - Market open
CRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.93 | 7.11 | 5.93 | 6.65 | - | 21.21% | 62,697 |
| Mar 31, 2026 | 4.25 | 5.57 | 4.25 | 5.48 | 5.48 | 37.28% | 93,536 |
| Mar 30, 2026 | 4.34 | 4.34 | 3.99 | 3.99 | 3.99 | -10.73% | 20,901 |
| Mar 27, 2026 | 4.82 | 4.82 | 4.46 | 4.47 | 4.47 | -10.16% | 20,631 |
| Mar 26, 2026 | 5.40 | 5.46 | 4.97 | 4.98 | 4.98 | -13.01% | 39,281 |
| Mar 25, 2026 | 6.26 | 6.26 | 5.65 | 5.73 | 5.72 | -2.14% | 18,769 |
| Mar 24, 2026 | 6.21 | 6.21 | 5.64 | 5.85 | 5.85 | -5.84% | 23,868 |
| Mar 23, 2026 | 5.67 | 6.39 | 5.45 | 6.21 | 6.21 | 13.67% | 48,329 |
| Mar 20, 2026 | 6.30 | 6.30 | 5.30 | 5.47 | 5.47 | -16.41% | 17,719 |
| Mar 19, 2026 | 6.53 | 6.63 | 5.91 | 6.54 | 6.54 | -7.41% | 21,915 |
| Mar 18, 2026 | 7.50 | 7.50 | 7.06 | 7.06 | 7.06 | -9.47% | 15,379 |
| Mar 17, 2026 | 7.78 | 8.03 | 7.66 | 7.80 | 7.80 | 0.32% | 30,081 |
| Mar 16, 2026 | 8.34 | 8.34 | 7.23 | 7.78 | 7.78 | 2.67% | 17,004 |
| Mar 13, 2026 | 8.57 | 8.58 | 7.42 | 7.57 | 7.57 | -6.86% | 17,606 |
| Mar 12, 2026 | 8.22 | 8.55 | 7.86 | 8.13 | 8.13 | -7.76% | 41,784 |
| Mar 11, 2026 | 9.25 | 9.69 | 8.20 | 8.82 | 8.82 | -7.71% | 43,471 |
| Mar 10, 2026 | 7.60 | 10.16 | 7.60 | 9.55 | 9.55 | 25.73% | 70,526 |
| Mar 9, 2026 | 6.90 | 7.70 | 6.52 | 7.60 | 7.60 | 1.71% | 11,931 |
| Mar 6, 2026 | 8.36 | 9.30 | 7.35 | 7.47 | 7.47 | -16.54% | 19,970 |
| Mar 5, 2026 | 9.73 | 10.06 | 8.38 | 8.95 | 8.95 | -6.96% | 21,805 |
| Mar 4, 2026 | 9.98 | 10.13 | 9.49 | 9.62 | 9.62 | 3.08% | 19,389 |
| Mar 3, 2026 | 9.86 | 9.93 | 8.52 | 9.33 | 9.33 | -17.92% | 12,617 |
| Mar 2, 2026 | 9.68 | 11.66 | 9.68 | 11.37 | 11.37 | 12.39% | 20,375 |
| Feb 27, 2026 | 10.80 | 11.00 | 9.32 | 10.12 | 10.12 | -14.05% | 21,830 |
| Feb 26, 2026 | 10.65 | 11.90 | 10.37 | 11.77 | 11.77 | 2.70% | 66,328 |
| Feb 25, 2026 | 11.84 | 12.41 | 11.30 | 11.46 | 11.46 | -0.02% | 75,670 |
| Feb 24, 2026 | 10.64 | 12.88 | 10.64 | 11.46 | 11.46 | 8.41% | 50,175 |
| Feb 23, 2026 | 9.07 | 10.59 | 8.99 | 10.58 | 10.58 | 26.80% | 18,010 |
| Feb 20, 2026 | 8.72 | 9.01 | 8.02 | 8.34 | 8.34 | -7.06% | 8,941 |
| Feb 19, 2026 | 8.00 | 8.99 | 7.93 | 8.97 | 8.97 | 1.29% | 25,924 |
| Feb 18, 2026 | 8.36 | 9.64 | 8.36 | 8.86 | 8.86 | - | 11,650 |
| Feb 17, 2026 | 7.82 | 9.03 | 7.82 | 8.86 | 8.86 | 2.07% | 6,382 |
| Feb 13, 2026 | 9.23 | 10.04 | 8.68 | 8.68 | 8.68 | -12.69% | 20,830 |
| Feb 12, 2026 | 11.88 | 11.88 | 9.59 | 9.94 | 9.94 | -16.47% | 14,306 |
| Feb 11, 2026 | 13.45 | 13.45 | 11.34 | 11.90 | 11.90 | -5.01% | 14,447 |