Tradr 2X Long CRML Daily ETF (CRMX)
BATS: CRMX · Real-Time Price · USD
17.76
-1.03 (-5.48%)
At close: Oct 2, 2026, 4:00 PM EDT
17.70
-0.06 (-0.34%)
After-hours: Oct 2, 2026, 8:00 PM EDT
CRMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.80 | 18.91 | 17.66 | 17.76 | 17.76 | -5.48% | 40,272 |
| Oct 1, 2026 | 18.58 | 19.30 | 17.93 | 18.79 | 18.79 | -1.47% | 25,865 |
| Sep 30, 2026 | 20.20 | 21.20 | 18.93 | 19.07 | 19.07 | -2.53% | 37,274 |
| Sep 29, 2026 | 21.53 | 21.56 | 19.51 | 19.56 | 19.56 | -8.19% | 21,735 |
| Sep 28, 2026 | 20.71 | 22.08 | 20.36 | 21.31 | 21.31 | -4.40% | 42,098 |
| Sep 25, 2026 | 23.93 | 24.56 | 21.70 | 22.29 | 22.29 | -7.66% | 86,124 |
| Sep 24, 2026 | 22.36 | 25.67 | 22.09 | 24.14 | 24.14 | 12.23% | 109,184 |
| Sep 23, 2026 | 25.83 | 25.83 | 21.07 | 21.51 | 21.51 | -19.59% | 98,330 |
| Sep 22, 2026 | 30.66 | 31.14 | 26.75 | 26.75 | 26.75 | -16.82% | 206,323 |
| Sep 21, 2026 | 29.20 | 34.06 | 28.37 | 32.16 | 32.16 | 74.78% | 461,925 |
| Sep 18, 2026 | 19.60 | 19.60 | 17.48 | 18.40 | 18.40 | -3.56% | 65,096 |
| Sep 17, 2026 | 18.40 | 20.08 | 18.20 | 19.08 | 19.08 | 12.50% | 51,770 |
| Sep 16, 2026 | 18.80 | 19.52 | 16.68 | 16.96 | 16.96 | 2.91% | 61,829 |
| Sep 15, 2026 | 16.51 | 17.12 | 16.32 | 16.48 | 16.48 | -3.06% | 22,545 |
| Sep 14, 2026 | 15.88 | 18.12 | 14.94 | 17.00 | 17.00 | 0.47% | 70,997 |
| Sep 11, 2026 | 18.40 | 18.96 | 16.76 | 16.92 | 16.92 | -8.84% | 48,112 |
| Sep 10, 2026 | 19.44 | 20.24 | 18.48 | 18.56 | 18.56 | -10.16% | 40,322 |
| Sep 9, 2026 | 22.20 | 22.96 | 19.62 | 20.66 | 20.66 | -6.94% | 46,644 |
| Sep 8, 2026 | 21.96 | 22.78 | 21.36 | 22.20 | 22.20 | 2.21% | 41,564 |
| Sep 4, 2026 | 24.88 | 24.88 | 21.64 | 21.72 | 21.72 | -2.69% | 63,509 |
| Sep 3, 2026 | 22.72 | 24.00 | 22.00 | 22.32 | 22.32 | 2.01% | 28,882 |
| Sep 2, 2026 | 20.24 | 22.55 | 19.76 | 21.88 | 21.88 | 10.73% | 51,000 |
| Sep 1, 2026 | 19.56 | 22.36 | 18.24 | 19.76 | 19.76 | -8.18% | 65,886 |
| Aug 31, 2026 | 20.76 | 21.78 | 20.28 | 21.52 | 21.52 | 2.48% | 26,494 |
| Aug 28, 2026 | 27.24 | 28.96 | 20.76 | 21.00 | 21.00 | -23.36% | 83,792 |
| Aug 27, 2026 | 27.68 | 30.24 | 26.24 | 27.40 | 27.40 | 2.54% | 43,618 |
| Aug 26, 2026 | 26.28 | 30.92 | 26.00 | 26.72 | 26.72 | -3.47% | 152,278 |
| Aug 25, 2026 | 20.00 | 27.68 | 20.00 | 27.68 | 27.68 | 42.39% | 155,168 |
| Aug 24, 2026 | 21.16 | 21.88 | 18.72 | 19.44 | 19.44 | -12.27% | 56,102 |
| Aug 21, 2026 | 16.64 | 22.64 | 16.64 | 22.16 | 22.16 | 45.79% | 138,352 |
| Aug 20, 2026 | 17.16 | 17.16 | 14.80 | 15.20 | 15.20 | -12.44% | 31,504 |
| Aug 19, 2026 | 17.72 | 18.64 | 16.76 | 17.36 | 17.36 | 0.70% | 28,996 |
| Aug 18, 2026 | 17.88 | 19.57 | 17.24 | 17.24 | 17.24 | -12.58% | 17,910 |
| Aug 17, 2026 | 19.96 | 20.40 | 18.84 | 19.72 | 19.72 | -3.14% | 25,994 |
| Aug 14, 2026 | 20.32 | 23.40 | 20.12 | 20.36 | 20.36 | 2.21% | 76,149 |
| Aug 13, 2026 | 19.56 | 20.76 | 19.40 | 19.92 | 19.92 | -1.39% | 36,612 |
| Aug 12, 2026 | 22.36 | 22.36 | 20.00 | 20.20 | 20.20 | -5.25% | 42,946 |
| Aug 11, 2026 | 21.96 | 22.04 | 20.64 | 21.32 | 21.32 | -4.31% | 30,491 |
| Aug 10, 2026 | 25.20 | 25.20 | 21.96 | 22.28 | 22.28 | -8.99% | 35,774 |
| Aug 7, 2026 | 22.92 | 25.56 | 22.56 | 24.48 | 24.48 | 21.91% | 62,909 |
| Aug 6, 2026 | 18.84 | 22.03 | 18.52 | 20.08 | 20.08 | -4.02% | 28,206 |
| Aug 5, 2026 | 21.12 | 23.68 | 20.40 | 20.92 | 20.92 | -2.97% | 62,723 |
| Aug 4, 2026 | 22.08 | 22.36 | 19.48 | 21.56 | 21.56 | 12.76% | 91,497 |
| Aug 3, 2026 | 14.92 | 19.60 | 13.80 | 19.12 | 19.12 | 32.04% | 73,593 |
| Jul 31, 2026 | 15.60 | 16.20 | 14.00 | 14.48 | 14.48 | -3.47% | 31,210 |
| Jul 30, 2026 | 13.88 | 15.20 | 13.80 | 15.00 | 15.00 | 16.46% | 34,716 |
| Jul 29, 2026 | 15.76 | 15.76 | 12.76 | 12.88 | 12.88 | -18.27% | 69,396 |
| Jul 28, 2026 | 16.80 | 16.80 | 14.48 | 15.76 | 15.76 | -12.25% | 32,794 |
| Jul 27, 2026 | 17.44 | 18.98 | 16.80 | 17.96 | 17.96 | 6.65% | 23,292 |
| Jul 24, 2026 | 18.28 | 18.28 | 16.56 | 16.84 | 16.84 | -10.04% | 33,060 |