Tradr 2X Long CRML Daily ETF (CRMX)
BATS: CRMX · Real-Time Price · USD
5.23
-0.16 (-2.97%)
At close: Aug 5, 2026, 4:00 PM EDT
5.23
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
CRMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.28 | 5.92 | 5.10 | 5.28 | - | -2.02% | 240,629 |
| Aug 4, 2026 | 5.01 | 5.59 | 4.94 | 5.39 | 5.39 | 12.76% | 28,090 |
| Aug 3, 2026 | 3.73 | 4.90 | 3.45 | 4.78 | 4.78 | 32.04% | 294,375 |
| Jul 31, 2026 | 3.97 | 4.07 | 3.51 | 3.62 | 3.62 | -3.47% | 13,485 |
| Jul 30, 2026 | 3.06 | 3.83 | 3.06 | 3.75 | 3.75 | 16.46% | 9,545 |
| Jul 29, 2026 | 3.94 | 3.94 | 3.19 | 3.22 | 3.22 | -18.27% | 277,586 |
| Jul 28, 2026 | 4.20 | 4.20 | 3.62 | 3.94 | 3.94 | -12.25% | 131,178 |
| Jul 27, 2026 | 4.36 | 4.75 | 4.20 | 4.49 | 4.49 | 6.65% | 93,170 |
| Jul 24, 2026 | 4.57 | 4.57 | 4.14 | 4.21 | 4.21 | -10.04% | 132,243 |
| Jul 23, 2026 | 4.90 | 5.24 | 4.52 | 4.68 | 4.68 | -11.86% | 162,848 |
| Jul 22, 2026 | 5.05 | 6.23 | 5.05 | 5.31 | 5.31 | 5.57% | 301,492 |
| Jul 21, 2026 | 5.13 | 5.41 | 4.91 | 5.03 | 5.03 | 4.36% | 188,869 |
| Jul 20, 2026 | 5.35 | 5.35 | 4.52 | 4.82 | 4.82 | -6.77% | 215,427 |
| Jul 17, 2026 | 5.43 | 5.64 | 5.00 | 5.17 | 5.17 | -10.24% | 124,551 |
| Jul 16, 2026 | 6.90 | 6.90 | 5.52 | 5.76 | 5.76 | -19.10% | 132,057 |
| Jul 15, 2026 | 8.06 | 8.08 | 7.05 | 7.12 | 7.12 | -11.88% | 53,170 |
| Jul 14, 2026 | 7.90 | 8.20 | 7.63 | 8.08 | 8.08 | 10.99% | 83,411 |
| Jul 13, 2026 | 7.96 | 7.96 | 6.85 | 7.28 | 7.28 | -11.22% | 95,801 |
| Jul 10, 2026 | 9.68 | 9.68 | 8.20 | 8.20 | 8.20 | -12.21% | 93,007 |
| Jul 9, 2026 | 9.33 | 9.71 | 9.08 | 9.34 | 9.34 | -1.05% | 40,328 |
| Jul 8, 2026 | 9.95 | 9.95 | 8.25 | 9.44 | 9.44 | -5.61% | 85,043 |
| Jul 7, 2026 | 10.72 | 10.83 | 9.21 | 10.00 | 10.00 | -10.63% | 75,879 |
| Jul 6, 2026 | 12.38 | 13.10 | 11.19 | 11.19 | 11.19 | -6.52% | 50,275 |
| Jul 2, 2026 | 13.07 | 14.06 | 11.78 | 11.97 | 11.97 | -6.78% | 54,953 |
| Jul 1, 2026 | 13.10 | 13.72 | 12.80 | 12.84 | 12.84 | -6.62% | 27,886 |
| Jun 30, 2026 | 13.98 | 14.16 | 13.40 | 13.75 | 13.75 | -0.87% | 34,781 |
| Jun 29, 2026 | 12.56 | 13.87 | 12.51 | 13.87 | 13.87 | 5.24% | 99,038 |
| Jun 26, 2026 | 10.68 | 13.20 | 10.68 | 13.18 | 13.18 | 16.12% | 138,958 |
| Jun 25, 2026 | 11.75 | 11.86 | 10.19 | 11.35 | 11.35 | -2.66% | 87,776 |
| Jun 24, 2026 | 12.46 | 13.29 | 11.28 | 11.66 | 11.66 | -7.09% | 65,470 |
| Jun 23, 2026 | 12.48 | 14.52 | 12.46 | 12.55 | 12.55 | -13.98% | 134,567 |
| Jun 22, 2026 | 14.49 | 15.00 | 13.37 | 14.59 | 14.59 | 4.89% | 181,718 |
| Jun 18, 2026 | 14.34 | 14.43 | 13.23 | 13.91 | 13.91 | 2.51% | 101,096 |
| Jun 17, 2026 | 12.86 | 14.80 | 12.74 | 13.57 | 13.57 | 9.88% | 208,432 |
| Jun 16, 2026 | 14.58 | 14.61 | 12.34 | 12.35 | 12.35 | -16.79% | 84,945 |
| Jun 15, 2026 | 14.47 | 15.42 | 14.27 | 14.84 | 14.84 | 10.76% | 111,804 |
| Jun 12, 2026 | 13.19 | 13.50 | 12.26 | 13.40 | 13.40 | 2.37% | 73,933 |
| Jun 11, 2026 | 11.67 | 13.37 | 11.46 | 13.09 | 13.09 | 13.33% | 125,511 |
| Jun 10, 2026 | 11.61 | 12.90 | 11.49 | 11.55 | 11.55 | -5.41% | 97,087 |
| Jun 9, 2026 | 14.11 | 14.33 | 11.01 | 12.21 | 12.21 | -13.16% | 153,924 |
| Jun 8, 2026 | 13.74 | 14.38 | 13.00 | 14.06 | 14.06 | 6.27% | 126,790 |
| Jun 5, 2026 | 15.80 | 15.80 | 12.49 | 13.23 | 13.23 | -22.81% | 245,029 |
| Jun 4, 2026 | 16.15 | 17.19 | 15.70 | 17.14 | 17.14 | -0.55% | 112,162 |
| Jun 3, 2026 | 19.60 | 20.49 | 16.80 | 17.24 | 17.24 | -16.13% | 328,234 |
| Jun 2, 2026 | 21.22 | 22.61 | 19.77 | 20.55 | 20.55 | -2.56% | 239,517 |
| Jun 1, 2026 | 17.65 | 21.82 | 16.50 | 21.09 | 21.09 | 17.36% | 412,060 |
| May 29, 2026 | 20.25 | 20.25 | 17.47 | 17.97 | 17.97 | -7.70% | 213,485 |
| May 28, 2026 | 18.63 | 21.00 | 18.09 | 19.47 | 19.47 | 0.62% | 249,576 |
| May 27, 2026 | 18.47 | 19.70 | 17.62 | 19.35 | 19.35 | -2.76% | 182,142 |
| May 26, 2026 | 18.26 | 20.65 | 17.33 | 19.90 | 19.90 | 13.45% | 262,844 |