Leverage Shares 2x Long CRML Daily ETF (CRMU)
NASDAQ: CRMU · Real-Time Price · USD
2.892
-0.558 (-16.18%)
At close: Sep 22, 2026, 4:00 PM EDT
2.762
-0.130 (-4.50%)
Pre-market: Sep 23, 2026, 8:22 AM EDT
CRMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.30 | 3.37 | 2.88 | 2.89 | 2.89 | -16.18% | 2,367,130 |
| Sep 21, 2026 | 3.10 | 3.64 | 3.03 | 3.45 | 3.45 | 76.00% | 3,788,985 |
| Sep 18, 2026 | 2.05 | 2.08 | 1.87 | 1.96 | 1.96 | -3.68% | 840,223 |
| Sep 17, 2026 | 1.99 | 2.15 | 1.93 | 2.04 | 2.04 | 12.39% | 392,593 |
| Sep 16, 2026 | 2.04 | 2.09 | 1.78 | 1.81 | 1.81 | 3.46% | 530,577 |
| Sep 15, 2026 | 1.81 | 1.83 | 1.73 | 1.75 | 1.75 | -4.03% | 120,665 |
| Sep 14, 2026 | 1.70 | 1.94 | 1.60 | 1.82 | 1.82 | 2.44% | 248,589 |
| Sep 11, 2026 | 1.97 | 2.02 | 1.78 | 1.78 | 1.78 | -10.96% | 616,053 |
| Sep 10, 2026 | 2.05 | 2.16 | 1.99 | 2.00 | 2.00 | -9.16% | 324,902 |
| Sep 9, 2026 | 2.31 | 2.44 | 2.09 | 2.20 | 2.20 | -6.05% | 372,715 |
| Sep 8, 2026 | 2.40 | 2.43 | 2.28 | 2.34 | 2.34 | 0.54% | 314,525 |
| Sep 4, 2026 | 2.67 | 2.67 | 2.31 | 2.33 | 2.33 | -2.42% | 250,131 |
| Sep 3, 2026 | 2.43 | 2.57 | 2.36 | 2.39 | 2.39 | 2.14% | 240,313 |
| Sep 2, 2026 | 2.19 | 2.40 | 2.12 | 2.34 | 2.34 | 10.80% | 283,389 |
| Sep 1, 2026 | 2.12 | 2.39 | 1.96 | 2.11 | 2.11 | -8.66% | 197,873 |
| Aug 31, 2026 | 2.25 | 2.34 | 2.16 | 2.31 | 2.31 | 2.21% | 110,377 |
| Aug 28, 2026 | 2.86 | 3.09 | 2.23 | 2.26 | 2.26 | -22.34% | 410,124 |
| Aug 27, 2026 | 2.96 | 3.22 | 2.82 | 2.91 | 2.91 | 1.39% | 340,679 |
| Aug 26, 2026 | 2.91 | 3.29 | 2.79 | 2.87 | 2.87 | -2.38% | 882,873 |
| Aug 25, 2026 | 2.11 | 2.97 | 2.11 | 2.94 | 2.94 | 42.03% | 747,096 |
| Aug 24, 2026 | 2.25 | 2.33 | 1.99 | 2.07 | 2.07 | -13.03% | 333,779 |
| Aug 21, 2026 | 1.76 | 2.43 | 1.74 | 2.38 | 2.38 | 46.91% | 819,696 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.58 | 1.62 | 1.62 | -12.90% | 184,636 |
| Aug 19, 2026 | 1.93 | 1.97 | 1.78 | 1.86 | 1.86 | 0.54% | 289,437 |
| Aug 18, 2026 | 1.92 | 2.10 | 1.84 | 1.85 | 1.85 | -13.08% | 243,431 |
| Aug 17, 2026 | 2.13 | 2.16 | 2.00 | 2.13 | 2.13 | -2.70% | 194,695 |
| Aug 14, 2026 | 2.22 | 2.50 | 2.16 | 2.19 | 2.19 | 1.73% | 213,649 |
| Aug 13, 2026 | 2.07 | 2.22 | 2.05 | 2.15 | 2.15 | -0.46% | 73,022 |
| Aug 12, 2026 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -5.26% | 58,780 |
| Aug 11, 2026 | 2.30 | 2.32 | 2.21 | 2.28 | 2.28 | -4.20% | 108,087 |
| Aug 10, 2026 | 2.67 | 2.70 | 2.35 | 2.38 | 2.38 | -9.16% | 211,948 |
| Aug 7, 2026 | 2.45 | 2.74 | 2.37 | 2.62 | 2.62 | 21.86% | 170,294 |
| Aug 6, 2026 | 2.00 | 2.34 | 2.00 | 2.15 | 2.15 | -4.44% | 195,557 |
| Aug 5, 2026 | 2.22 | 2.51 | 2.18 | 2.25 | 2.25 | -3.43% | 136,951 |
| Aug 4, 2026 | 2.31 | 2.38 | 2.09 | 2.33 | 2.33 | 13.63% | 351,818 |
| Aug 3, 2026 | 1.53 | 2.09 | 1.50 | 2.05 | 2.05 | 33.01% | 208,938 |
| Jul 31, 2026 | 1.70 | 1.73 | 1.50 | 1.54 | 1.54 | -3.13% | 120,148 |
| Jul 30, 2026 | 1.50 | 1.62 | 1.46 | 1.59 | 1.59 | 16.18% | 135,162 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.36 | 1.37 | 1.37 | -18.85% | 134,661 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.55 | 1.69 | 1.69 | -12.73% | 168,245 |
| Jul 27, 2026 | 1.89 | 2.02 | 1.80 | 1.93 | 1.93 | 8.19% | 244,119 |
| Jul 24, 2026 | 2.03 | 2.03 | 1.78 | 1.79 | 1.79 | -9.81% | 180,753 |
| Jul 23, 2026 | 2.13 | 2.21 | 1.93 | 1.98 | 1.98 | -12.90% | 213,145 |
| Jul 22, 2026 | 2.25 | 2.66 | 2.25 | 2.28 | 2.28 | 5.19% | 237,256 |
| Jul 21, 2026 | 2.20 | 2.31 | 2.11 | 2.16 | 2.16 | 3.98% | 274,801 |
| Jul 20, 2026 | 2.26 | 2.27 | 1.96 | 2.08 | 2.08 | -6.27% | 105,395 |
| Jul 17, 2026 | 2.36 | 2.38 | 2.14 | 2.22 | 2.22 | -9.21% | 83,784 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.36 | 2.45 | 2.45 | -20.34% | 66,623 |
| Jul 15, 2026 | 3.46 | 3.46 | 3.02 | 3.07 | 3.07 | -11.79% | 98,869 |
| Jul 14, 2026 | 3.46 | 3.52 | 3.27 | 3.48 | 3.48 | 13.92% | 134,105 |