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%
CRMU — Leverage Shares 2x Long CRML Daily ETF
NasdaqLeverage Shares 2x Long CRML Daily ETF
$1.89
-0.10(-5.11%)
- O
- 2.02
- H
- 2.02
- L
- 1.89
- V
- 545.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.89
Period Return-84.92%
Period High$15.25
Period Low$1.36
Avg Daily Volume236.1K
Total Trading Days163
CRMU — Historical OHLCV Price & Volume Table
Feb 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.02 | $2.02 | $1.89 | $1.89 | $-0.10 | -5.11% | 545,474 | $1.94 | $1.89 $2.02 |
| Oct 1, 2026 | $2.02 | $2.07 | $1.92 | $1.99 | $-0.03 | -1.40% | 727,080 | $1.99 | $1.92 $2.07 |
| Sep 30, 2026 | $2.15 | $2.27 | $2.02 | $2.02 | $-0.08 | -3.81% | 727,293 | $2.16 | $2.02 $2.27 |
| Sep 29, 2026 | $2.23 | $2.26 | $2.07 | $2.10 | $-0.17 | -7.28% | 816,109 | $2.16 | $2.07 $2.26 |
| Sep 28, 2026 | $2.27 | $2.38 | $2.17 | $2.27 | $-0.13 | -5.23% | 761,682 | $2.28 | $2.17 $2.38 |
| Sep 25, 2026 | $2.52 | $2.61 | $2.33 | $2.39 | $-0.20 | -7.72% | 625,679 | $2.43 | $2.33 $2.61 |
| Sep 24, 2026 | $2.42 | $2.77 | $2.30 | $2.59 | +$0.27 | +11.64% | 1,426,302 | $2.61 | $2.30 $2.77 |
| Sep 23, 2026 | $2.79 | $2.79 | $2.26 | $2.32 | $-0.57 | -19.78% | 1,802,395 | $2.50 | $2.26 $2.79 |
| Sep 22, 2026 | $3.30 | $3.37 | $2.88 | $2.89 | $-0.56 | -16.18% | 2,367,131 | $3.02 | $2.88 $3.37 |
| Sep 21, 2026 | $3.10 | $3.64 | $3.03 | $3.45 | +$1.49 | +76.00% | 3,826,461 | $3.30 | $3.03 $3.64 |
| Sep 18, 2026 | $2.05 | $2.08 | $1.87 | $1.96 | $-0.07 | -3.68% | 840,223 | $2.17 | $1.87 $2.08 |
| Sep 17, 2026 | $1.99 | $2.15 | $1.93 | $2.04 | +$0.22 | +12.39% | 392,593 | $2.02 | $1.93 $2.15 |
| Sep 16, 2026 | $2.04 | $2.09 | $1.78 | $1.81 | +$0.06 | +3.46% | 530,577 | $1.88 | $1.78 $2.09 |
| Sep 15, 2026 | $1.81 | $1.83 | $1.73 | $1.75 | $-0.07 | -4.03% | 120,665 | $1.79 | $1.73 $1.83 |
| Sep 14, 2026 | $1.70 | $1.94 | $1.60 | $1.82 | +$0.04 | +2.44% | 248,589 | $1.83 | $1.60 $1.94 |
| Sep 11, 2026 | $1.97 | $2.02 | $1.78 | $1.78 | $-0.22 | -10.96% | 616,054 | $1.92 | $1.78 $2.02 |
| Sep 10, 2026 | $2.05 | $2.16 | $1.99 | $2.00 | $-0.20 | -9.16% | 324,903 | $2.05 | $1.99 $2.16 |
| Sep 9, 2026 | $2.31 | $2.44 | $2.09 | $2.20 | $-0.14 | -6.05% | 372,716 | $2.18 | $2.09 $2.44 |
| Sep 8, 2026 | $2.40 | $2.43 | $2.28 | $2.34 | +$0.01 | +0.54% | 314,525 | $2.35 | $2.28 $2.43 |
| Sep 4, 2026 | $2.67 | $2.67 | $2.31 | $2.33 | $-0.06 | -2.42% | 250,132 | $2.44 | $2.31 $2.67 |
| Sep 3, 2026 | $2.43 | $2.57 | $2.36 | $2.39 | +$0.05 | +2.14% | 240,313 | $2.45 | $2.36 $2.57 |
| Sep 2, 2026 | $2.19 | $2.40 | $2.12 | $2.34 | +$0.23 | +10.80% | 283,389 | $2.30 | $2.12 $2.40 |
| Sep 1, 2026 | $2.12 | $2.39 | $1.96 | $2.11 | $-0.20 | -8.66% | 197,873 | $2.20 | $1.96 $2.39 |
| Aug 31, 2026 | $2.25 | $2.34 | $2.16 | $2.31 | +$0.05 | +2.21% | 110,377 | $2.28 | $2.16 $2.34 |
| Aug 28, 2026 | $2.86 | $3.09 | $2.23 | $2.26 | $-0.65 | -22.34% | 410,124 | $2.52 | $2.23 $3.09 |
| Aug 27, 2026 | $2.96 | $3.22 | $2.82 | $2.91 | +$0.04 | +1.39% | 340,680 | $3.00 | $2.82 $3.22 |
| Aug 26, 2026 | $2.91 | $3.29 | $2.79 | $2.87 | $-0.07 | -2.38% | 882,874 | $3.03 | $2.79 $3.29 |
| Aug 25, 2026 | $2.11 | $2.97 | $2.11 | $2.94 | +$0.87 | +42.03% | 747,096 | $2.84 | $2.11 $2.97 |
| Aug 24, 2026 | $2.25 | $2.33 | $1.99 | $2.07 | $-0.31 | -13.03% | 333,780 | $2.15 | $1.99 $2.33 |
| Aug 21, 2026 | $1.76 | $2.43 | $1.74 | $2.38 | +$0.76 | +46.91% | 819,697 | $2.18 | $1.74 $2.43 |