MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMGG — Leverage Shares 2X Long CMG Daily ETF
NasdaqLeverage Shares 2X Long CMG Daily ETF
$14.31
+0.31(+2.21%)
- O
- 14.57
- H
- 14.58
- L
- 13.92
- V
- 11.91K
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$14.31
Period Return+2.44%
Period High$24.68
Period Low$10.48
Avg Daily Volume6.9K
Total Trading Days173
CMGG — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $14.57 | $14.58 | $13.92 | $14.31 | +$0.31 | +2.21% | 11,911 | $14.22 | $13.92 $14.58 |
| Jul 27, 2026 | $14.10 | $14.10 | $13.76 | $14.00 | +$1.14 | +8.91% | 7,851 | $13.88 | $13.76 $14.10 |
| Jul 24, 2026 | $13.06 | $13.35 | $12.79 | $12.85 | $-0.21 | -1.58% | 3,273 | $12.79 | $12.79 $13.35 |
| Jul 23, 2026 | $12.95 | $13.13 | $12.87 | $13.06 | $-0.22 | -1.66% | 13,653 | $12.97 | $12.87 $13.13 |
| Jul 22, 2026 | $14.01 | $14.06 | $13.10 | $13.28 | $-0.93 | -6.57% | 18,284 | $13.64 | $13.10 $14.06 |
| Jul 21, 2026 | $13.65 | $14.41 | $13.65 | $14.21 | +$0.26 | +1.89% | 1,929 | $14.14 | $13.65 $14.41 |
| Jul 20, 2026 | $14.09 | $14.09 | $13.73 | $13.95 | $-1.26 | -8.26% | 5,307 | $13.83 | $13.73 $14.09 |
| Jul 17, 2026 | $15.60 | $15.96 | $15.09 | $15.20 | +$0.24 | +1.59% | 2,554 | $15.60 | $15.09 $15.96 |
| Jul 16, 2026 | $15.33 | $15.33 | $14.88 | $14.96 | $-0.39 | -2.53% | 4,152 | $15.15 | $14.88 $15.33 |
| Jul 15, 2026 | $16.58 | $17.12 | $15.35 | $15.35 | $-1.68 | -9.86% | 11,020 | $16.31 | $15.35 $17.12 |
| Jul 14, 2026 | $17.60 | $17.61 | $16.90 | $17.03 | $-0.22 | -1.25% | 5,001 | $17.21 | $16.90 $17.61 |
| Jul 13, 2026 | $17.06 | $17.56 | $16.95 | $17.25 | +$1.20 | +7.48% | 9,295 | $17.25 | $16.95 $17.56 |
| Jul 10, 2026 | $16.12 | $16.37 | $16.01 | $16.05 | +$0.64 | +4.18% | 9,400 | $16.05 | $16.01 $16.37 |
| Jul 9, 2026 | $15.30 | $15.40 | $15.17 | $15.40 | +$0.91 | +6.30% | 600 | $15.40 | $15.17 $15.40 |
| Jul 8, 2026 | $14.11 | $14.65 | $14.08 | $14.49 | $-0.84 | -5.48% | 40,600 | $14.49 | $14.08 $14.65 |
| Jul 7, 2026 | $16.04 | $16.04 | $15.28 | $15.33 | +$0.33 | +2.19% | 1,800 | $15.33 | $15.28 $16.04 |
| Jul 6, 2026 | $15.98 | $15.98 | $14.76 | $15.00 | $-1.19 | -7.36% | 9,900 | $15.00 | $14.76 $15.98 |
| Jul 2, 2026 | $16.14 | $16.27 | $15.85 | $16.19 | +$0.32 | +2.03% | 5,600 | $16.19 | $15.85 $16.27 |
| Jul 1, 2026 | $15.26 | $15.87 | $15.15 | $15.87 | +$0.87 | +5.77% | 6,600 | $15.87 | $15.15 $15.87 |
| Jun 30, 2026 | $14.20 | $15.01 | $14.01 | $15.01 | +$0.95 | +6.75% | 2,700 | $15.01 | $14.01 $15.01 |
| Jun 29, 2026 | $14.64 | $14.64 | $13.87 | $14.06 | $-0.44 | -3.02% | 4,900 | $14.06 | $13.87 $14.64 |
| Jun 26, 2026 | $13.49 | $14.56 | $13.48 | $14.49 | +$0.89 | +6.53% | 12,000 | $14.49 | $13.48 $14.56 |
| Jun 25, 2026 | $13.28 | $13.64 | $13.23 | $13.61 | +$0.51 | +3.89% | 5,400 | $13.61 | $13.23 $13.64 |
| Jun 24, 2026 | $12.82 | $13.10 | $12.77 | $13.10 | +$0.55 | +4.34% | 8,700 | $13.10 | $12.77 $13.10 |
| Jun 23, 2026 | $12.27 | $12.77 | $12.27 | $12.55 | +$0.34 | +2.82% | 22,400 | $12.55 | $12.27 $12.77 |
| Jun 22, 2026 | $13.32 | $13.32 | $12.18 | $12.21 | $-1.60 | -11.56% | 5,800 | $12.21 | $12.18 $13.32 |
| Jun 18, 2026 | $14.00 | $14.04 | $13.72 | $13.80 | +$0.47 | +3.54% | 7,400 | $13.80 | $13.72 $14.04 |
| Jun 17, 2026 | $13.65 | $13.75 | $13.32 | $13.33 | $-0.69 | -4.92% | 9,400 | $13.33 | $13.32 $13.75 |
| Jun 16, 2026 | $14.20 | $14.68 | $13.96 | $14.02 | $-0.03 | -0.23% | 8,100 | $14.02 | $13.96 $14.68 |
| Jun 15, 2026 | $14.15 | $14.15 | $13.82 | $14.05 | +$0.43 | +3.16% | 10,600 | $14.05 | $13.82 $14.15 |