Leverage Shares 2x Long CRML Daily ETF (CRMU)
NASDAQ: CRMU · Real-Time Price · USD
5.94
+0.03 (0.57%)
At close: Jun 30, 2026, 4:00 PM EDT
5.96
+0.02 (0.28%)
After-hours: Jun 30, 2026, 7:20 PM EDT
CRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.86 | 6.09 | 5.76 | 5.94 | 5.94 | 0.57% | 59,519 |
| Jun 29, 2026 | 5.40 | 5.99 | 5.40 | 5.91 | 5.91 | 4.35% | 121,582 |
| Jun 26, 2026 | 4.74 | 5.70 | 4.63 | 5.66 | 5.66 | 14.65% | 93,589 |
| Jun 25, 2026 | 5.12 | 5.12 | 4.41 | 4.94 | 4.94 | -1.13% | 100,171 |
| Jun 24, 2026 | 5.25 | 5.70 | 4.86 | 5.00 | 5.00 | -7.81% | 52,305 |
| Jun 23, 2026 | 5.46 | 6.25 | 5.38 | 5.42 | 5.42 | -13.83% | 44,859 |
| Jun 22, 2026 | 6.13 | 6.44 | 5.75 | 6.29 | 6.29 | 6.36% | 101,812 |
| Jun 18, 2026 | 6.14 | 6.14 | 5.63 | 5.91 | 5.91 | 0.54% | 107,202 |
| Jun 17, 2026 | 5.54 | 6.38 | 5.46 | 5.88 | 5.88 | 9.13% | 218,813 |
| Jun 16, 2026 | 6.24 | 6.35 | 5.32 | 5.39 | 5.39 | -16.17% | 87,573 |
| Jun 15, 2026 | 6.39 | 6.61 | 6.20 | 6.43 | 6.43 | 11.33% | 163,243 |
| Jun 12, 2026 | 5.69 | 5.80 | 5.30 | 5.78 | 5.78 | 2.44% | 70,567 |
| Jun 11, 2026 | 5.05 | 5.78 | 4.97 | 5.64 | 5.64 | 12.76% | 82,719 |
| Jun 10, 2026 | 5.31 | 5.58 | 5.00 | 5.00 | 5.00 | -5.86% | 108,106 |
| Jun 9, 2026 | 6.18 | 6.18 | 4.76 | 5.31 | 5.31 | -12.93% | 99,256 |
| Jun 8, 2026 | 6.00 | 6.19 | 5.68 | 6.10 | 6.10 | 7.77% | 72,058 |
| Jun 5, 2026 | 6.56 | 6.65 | 5.36 | 5.66 | 5.66 | -22.89% | 214,174 |
| Jun 4, 2026 | 7.19 | 7.42 | 6.80 | 7.34 | 7.34 | -1.87% | 78,396 |
| Jun 3, 2026 | 8.46 | 8.82 | 7.25 | 7.48 | 7.48 | -15.96% | 216,426 |
| Jun 2, 2026 | 9.00 | 9.76 | 8.59 | 8.90 | 8.90 | -3.36% | 149,057 |
| Jun 1, 2026 | 7.50 | 9.44 | 7.10 | 9.21 | 9.21 | 18.35% | 297,300 |
| May 29, 2026 | 8.50 | 8.50 | 7.63 | 7.78 | 7.78 | -7.97% | 98,094 |
| May 28, 2026 | 8.17 | 9.10 | 7.81 | 8.46 | 8.46 | 0.51% | 90,463 |
| May 27, 2026 | 8.00 | 8.57 | 7.69 | 8.41 | 8.41 | -2.42% | 155,808 |
| May 26, 2026 | 7.97 | 8.95 | 7.53 | 8.62 | 8.62 | 13.68% | 224,360 |
| May 22, 2026 | 7.78 | 8.73 | 7.41 | 7.58 | 7.58 | -3.22% | 167,345 |
| May 21, 2026 | 8.05 | 8.34 | 7.50 | 7.84 | 7.84 | 6.95% | 253,897 |
| May 20, 2026 | 6.40 | 7.57 | 6.18 | 7.33 | 7.33 | 19.75% | 157,664 |
| May 19, 2026 | 6.66 | 6.72 | 6.03 | 6.12 | 6.12 | -14.13% | 95,419 |
| May 18, 2026 | 8.05 | 8.05 | 6.53 | 7.13 | 7.13 | -11.20% | 127,597 |
| May 15, 2026 | 7.83 | 8.98 | 7.77 | 8.02 | 8.02 | -7.70% | 110,545 |
| May 14, 2026 | 8.20 | 9.22 | 7.32 | 8.69 | 8.69 | 2.25% | 230,291 |
| May 13, 2026 | 8.88 | 9.40 | 8.34 | 8.50 | 8.50 | -5.80% | 158,527 |
| May 12, 2026 | 9.09 | 10.21 | 8.32 | 9.03 | 9.03 | -4.59% | 156,360 |
| May 11, 2026 | 9.40 | 10.86 | 8.60 | 9.46 | 9.46 | -7.25% | 162,674 |
| May 8, 2026 | 10.98 | 11.58 | 9.92 | 10.20 | 10.20 | -5.84% | 155,332 |
| May 7, 2026 | 12.46 | 12.46 | 10.20 | 10.83 | 10.83 | -15.07% | 188,678 |
| May 6, 2026 | 12.29 | 13.25 | 11.34 | 12.76 | 12.75 | 8.73% | 271,159 |
| May 5, 2026 | 11.68 | 12.86 | 11.11 | 11.73 | 11.73 | 7.15% | 205,047 |
| May 4, 2026 | 11.24 | 12.67 | 10.59 | 10.95 | 10.95 | 7.01% | 278,101 |
| May 1, 2026 | 9.82 | 10.85 | 9.34 | 10.23 | 10.23 | -4.72% | 174,431 |
| Apr 30, 2026 | 8.99 | 11.03 | 8.95 | 10.74 | 10.74 | 22.85% | 209,566 |
| Apr 29, 2026 | 9.70 | 10.02 | 8.30 | 8.74 | 8.74 | -7.12% | 178,174 |
| Apr 28, 2026 | 11.43 | 12.85 | 9.40 | 9.41 | 9.41 | -35.55% | 244,906 |
| Apr 27, 2026 | 11.08 | 14.76 | 9.78 | 14.60 | 14.60 | 49.74% | 489,821 |
| Apr 24, 2026 | 9.30 | 10.00 | 8.22 | 9.75 | 9.75 | 15.93% | 171,870 |
| Apr 23, 2026 | 10.10 | 10.10 | 7.92 | 8.41 | 8.41 | -19.68% | 153,311 |
| Apr 22, 2026 | 9.03 | 10.48 | 8.90 | 10.47 | 10.47 | 26.14% | 203,258 |
| Apr 21, 2026 | 10.47 | 10.47 | 8.24 | 8.30 | 8.30 | -25.83% | 270,521 |
| Apr 20, 2026 | 13.00 | 14.43 | 10.39 | 11.19 | 11.19 | -10.05% | 272,139 |