Leverage Shares 2x Long CRML Daily ETF (CRMU)
NASDAQ: CRMU · Real-Time Price · USD
8.02
-0.67 (-7.67%)
At close: May 15, 2026, 4:00 PM EDT
8.00
-0.02 (-0.30%)
After-hours: May 15, 2026, 6:50 PM EDT
CRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.81% | 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 | 12.76 | 8.74% | 271,159 |
| May 5, 2026 | 11.68 | 12.86 | 11.11 | 11.73 | 11.73 | 7.14% | 205,047 |
| May 4, 2026 | 11.24 | 12.67 | 10.59 | 10.95 | 10.95 | 7.02% | 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 |
| Apr 17, 2026 | 10.34 | 14.22 | 10.29 | 12.44 | 12.44 | 69.71% | 1,046,153 |
| Apr 16, 2026 | 7.17 | 7.46 | 6.50 | 7.33 | 7.33 | 9.73% | 111,735 |
| Apr 15, 2026 | 6.58 | 7.36 | 6.43 | 6.68 | 6.68 | 1.98% | 92,829 |
| Apr 14, 2026 | 7.53 | 7.63 | 6.42 | 6.55 | 6.55 | -5.33% | 118,098 |
| Apr 13, 2026 | 6.00 | 6.96 | 5.85 | 6.92 | 6.92 | 3.52% | 75,864 |
| Apr 10, 2026 | 7.40 | 8.20 | 6.58 | 6.68 | 6.68 | 1.61% | 56,353 |
| Apr 9, 2026 | 6.53 | 7.10 | 6.11 | 6.58 | 6.58 | 4.68% | 56,687 |
| Apr 8, 2026 | 6.71 | 6.71 | 5.96 | 6.28 | 6.28 | 20.27% | 73,380 |
| Apr 7, 2026 | 5.42 | 5.53 | 4.84 | 5.23 | 5.23 | -8.22% | 61,951 |
| Apr 6, 2026 | 6.18 | 6.20 | 5.69 | 5.69 | 5.69 | -6.37% | 50,573 |
| Apr 2, 2026 | 5.00 | 6.65 | 5.00 | 6.08 | 6.08 | 0.83% | 50,242 |
| Apr 1, 2026 | 5.93 | 7.11 | 5.86 | 6.03 | 6.03 | 9.98% | 98,660 |
| Mar 31, 2026 | 4.25 | 5.57 | 4.25 | 5.48 | 5.48 | 37.28% | 93,844 |
| 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 | 5.73 | -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 |