Leverage Shares 2x Long CRML Daily ETF (CRMU)
NASDAQ: CRMU · Real-Time Price · USD
2.187
+0.037 (1.73%)
At close: Aug 14, 2026, 4:00 PM EDT
2.152
-0.036 (-1.63%)
After-hours: Aug 14, 2026, 4:15 PM EDT
CRMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3.33 | 3.33 | 2.93 | 3.06 | 3.05 | -13.41% | 120,049 |
| Jul 10, 2026 | 4.03 | 4.03 | 3.51 | 3.53 | 3.53 | -12.68% | 82,213 |
| Jul 9, 2026 | 4.02 | 4.17 | 3.90 | 4.04 | 4.04 | 0.75% | 53,073 |
| Jul 8, 2026 | 4.08 | 4.25 | 3.55 | 4.01 | 4.01 | -6.21% | 87,024 |
| Jul 7, 2026 | 4.58 | 4.58 | 3.95 | 4.28 | 4.28 | -11.83% | 91,987 |
| Jul 6, 2026 | 5.41 | 5.58 | 4.81 | 4.85 | 4.85 | -5.42% | 59,751 |
| Jul 2, 2026 | 5.68 | 6.01 | 5.12 | 5.13 | 5.13 | -6.75% | 36,192 |
| Jul 1, 2026 | 5.75 | 5.91 | 5.46 | 5.50 | 5.50 | -7.49% | 59,115 |
| Jun 30, 2026 | 5.86 | 6.09 | 5.76 | 5.94 | 5.94 | 0.57% | 59,524 |
| 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% | 101,125 |
| 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 |