Tradr 2X Long CRML Daily ETF (CRMX)
BATS: CRMX · Real-Time Price · USD
6.92
+2.06 (42.39%)
Aug 25, 2026, 4:00 PM EDT - Market closed
CRMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.12 | 7.39 | 5.00 | 7.39 | 7.39 | 52.06% | 39,520 |
| Aug 24, 2026 | 5.29 | 5.47 | 4.68 | 4.86 | 4.86 | -12.27% | 224,409 |
| Aug 21, 2026 | 4.16 | 5.66 | 4.16 | 5.54 | 5.54 | 45.79% | 553,408 |
| Aug 20, 2026 | 4.38 | 4.38 | 3.70 | 3.80 | 3.80 | -12.44% | 14,158 |
| Aug 19, 2026 | 4.43 | 4.66 | 4.19 | 4.34 | 4.34 | 0.70% | 115,984 |
| Aug 18, 2026 | 4.71 | 4.91 | 4.31 | 4.31 | 4.31 | -12.58% | 10,517 |
| Aug 17, 2026 | 5.23 | 5.24 | 4.72 | 4.93 | 4.93 | -3.14% | 9,572 |
| Aug 14, 2026 | 5.08 | 5.85 | 5.03 | 5.09 | 5.09 | 2.21% | 304,580 |
| Aug 13, 2026 | 4.89 | 5.19 | 4.85 | 4.98 | 4.98 | -1.39% | 146,450 |
| Aug 12, 2026 | 5.59 | 5.59 | 5.00 | 5.05 | 5.05 | -5.25% | 171,785 |
| Aug 11, 2026 | 5.49 | 5.51 | 5.16 | 5.33 | 5.33 | -4.31% | 121,965 |
| Aug 10, 2026 | 6.30 | 6.30 | 5.49 | 5.57 | 5.57 | -8.99% | 143,097 |
| Aug 7, 2026 | 5.73 | 6.39 | 5.64 | 6.12 | 6.12 | 21.91% | 251,636 |
| Aug 6, 2026 | 4.71 | 5.51 | 4.63 | 5.02 | 5.02 | -4.02% | 112,825 |
| Aug 5, 2026 | 5.28 | 5.92 | 5.10 | 5.23 | 5.23 | -2.97% | 250,894 |
| Aug 4, 2026 | 5.52 | 5.59 | 4.87 | 5.39 | 5.39 | 12.76% | 365,991 |
| Aug 3, 2026 | 3.73 | 4.90 | 3.45 | 4.78 | 4.78 | 32.04% | 294,375 |
| Jul 31, 2026 | 3.90 | 4.05 | 3.50 | 3.62 | 3.62 | -3.47% | 124,840 |
| Jul 30, 2026 | 3.47 | 3.80 | 3.45 | 3.75 | 3.75 | 16.46% | 138,867 |
| 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 |