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%
CRMG — Leverage Shares 2X Long CRM Daily ETF
NasdaqLeverage Shares 2X Long CRM Daily ETF
$8.22
-0.15(-1.79%)
- O
- 8.48
- H
- 8.52
- L
- 8.12
- V
- 745.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.22
Period Return-38.41%
Period High$19.41
Period Low$3.65
Avg Daily Volume1.34M
Total Trading Days365
CRMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.48 | $8.52 | $8.12 | $8.22 | $-0.15 | -1.79% | 745,255 | $8.31 | $8.12 $8.52 |
| Oct 1, 2026 | $8.28 | $8.55 | $7.97 | $8.37 | +$0.48 | +6.08% | 1,348,875 | $8.23 | $7.97 $8.55 |
| Sep 30, 2026 | $7.62 | $8.16 | $7.57 | $7.89 | +$0.27 | +3.50% | 829,146 | $7.92 | $7.57 $8.16 |
| Sep 29, 2026 | $7.70 | $7.85 | $7.49 | $7.62 | $-0.12 | -1.51% | 524,844 | $7.64 | $7.49 $7.85 |
| Sep 28, 2026 | $7.55 | $7.97 | $7.32 | $7.74 | $-0.48 | -5.84% | 808,574 | $7.72 | $7.32 $7.97 |
| Sep 25, 2026 | $8.49 | $8.60 | $8.17 | $8.22 | $-0.31 | -3.63% | 1,169,280 | $8.36 | $8.17 $8.60 |
| Sep 24, 2026 | $8.70 | $8.79 | $8.45 | $8.53 | +$0.04 | +0.47% | 958,316 | $8.62 | $8.45 $8.79 |
| Sep 23, 2026 | $8.21 | $8.73 | $8.21 | $8.49 | +$0.30 | +3.66% | 2,086,776 | $8.52 | $8.21 $8.73 |
| Sep 22, 2026 | $8.79 | $8.83 | $7.95 | $8.19 | $-0.24 | -2.85% | 1,937,834 | $8.24 | $7.95 $8.83 |
| Sep 21, 2026 | $8.61 | $8.75 | $8.41 | $8.43 | $-0.10 | -1.17% | 1,081,353 | $8.55 | $8.41 $8.75 |
| Sep 18, 2026 | $8.93 | $8.94 | $8.44 | $8.53 | $-0.39 | -4.37% | 830,601 | $8.61 | $8.44 $8.94 |
| Sep 17, 2026 | $9.02 | $9.22 | $8.81 | $8.92 | $-0.54 | -5.71% | 1,415,651 | $8.99 | $8.81 $9.22 |
| Sep 16, 2026 | $9.57 | $9.89 | $9.38 | $9.46 | $-0.37 | -3.73% | 729,305 | $9.59 | $9.38 $9.89 |
| Sep 15, 2026 | $9.91 | $10.37 | $9.80 | $9.83 | $-0.31 | -3.09% | 1,411,180 | $10.03 | $9.80 $10.37 |
| Sep 14, 2026 | $9.91 | $10.20 | $9.57 | $10.14 | +$0.88 | +9.50% | 1,393,513 | $9.90 | $9.57 $10.20 |
| Sep 11, 2026 | $8.87 | $9.46 | $8.87 | $9.26 | +$0.33 | +3.70% | 1,050,062 | $9.25 | $8.87 $9.46 |
| Sep 10, 2026 | $9.03 | $9.33 | $8.84 | $8.93 | $-0.09 | -1.00% | 1,867,621 | $9.07 | $8.84 $9.33 |
| Sep 9, 2026 | $9.46 | $9.82 | $8.98 | $9.02 | $-0.37 | -3.94% | 1,669,322 | $9.44 | $8.98 $9.82 |
| Sep 8, 2026 | $9.71 | $9.78 | $9.15 | $9.39 | $-0.80 | -7.85% | 2,296,291 | $9.39 | $9.15 $9.78 |
| Sep 4, 2026 | $10.50 | $10.53 | $10.08 | $10.19 | $-0.43 | -4.05% | 1,388,141 | $10.28 | $10.08 $10.53 |
| Sep 3, 2026 | $10.41 | $10.91 | $10.39 | $10.62 | +$0.57 | +5.67% | 2,108,537 | $10.69 | $10.39 $10.91 |
| Sep 2, 2026 | $10.22 | $10.63 | $9.78 | $10.05 | $-0.08 | -0.79% | 1,523,366 | $10.09 | $9.78 $10.63 |
| Sep 1, 2026 | $9.90 | $10.46 | $9.84 | $10.13 | +$0.03 | +0.30% | 2,160,517 | $10.10 | $9.84 $10.46 |
| Aug 31, 2026 | $9.87 | $10.46 | $9.79 | $10.10 | +$0.11 | +1.10% | 3,246,700 | $10.21 | $9.79 $10.46 |
| Aug 28, 2026 | $9.54 | $10.55 | $9.48 | $9.99 | +$0.31 | +3.20% | 8,007,359 | $10.20 | $9.48 $10.55 |
| Aug 27, 2026 | $8.30 | $9.83 | $8.25 | $9.68 | +$2.97 | +44.26% | 11,579,791 | $9.18 | $8.25 $9.83 |
| Aug 26, 2026 | $6.26 | $6.73 | $6.26 | $6.71 | +$0.03 | +0.38% | 6,276,968 | $7.56 | $6.26 $6.73 |
| Aug 25, 2026 | $6.73 | $6.99 | $6.63 | $6.68 | $-0.23 | -3.26% | 1,720,504 | $6.76 | $6.63 $6.99 |
| Aug 24, 2026 | $6.90 | $7.17 | $6.84 | $6.91 | +$0.00 | +0.00% | 1,626,891 | $7.00 | $6.84 $7.17 |
| Aug 21, 2026 | $6.71 | $7.04 | $6.64 | $6.91 | +$0.22 | +3.29% | 1,991,203 | $6.87 | $6.64 $7.04 |