Dark

CMGG
Leverage Shares 2X Long CMG Daily ETF
stock NASDAQ

Jul 28, 2026

14.31USD+2.215%(+0.31)11,911

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	14.5700	14.5800	13.9200	14.3055	+2.215%	11,911	0.000%
2026-07-27	14.1000	14.1000	13.7600	13.9955	+8.908%	7,851	+2.215%
2026-07-24	13.0554	13.3500	12.7900	12.8507	-1.578%	3,273	+11.321%
2026-07-23	12.9500	13.1300	12.8650	13.0568	-1.661%	13,653	+9.564%
2026-07-22	14.0050	14.0600	13.1000	13.2773	-6.567%	18,284	+7.744%
2026-07-21	13.6490	14.4100	13.6490	14.2105	+1.889%	1,929	+0.669%
2026-07-20	14.0900	14.0900	13.7250	13.9470	-8.257%	5,307	+2.570%
2026-07-17	15.6000	15.9599	15.0900	15.2022	+1.590%	2,554	-5.898%
2026-07-16	15.3300	15.3300	14.8815	14.9642	-2.525%	4,152	-4.402%
2026-07-15	16.5800	17.1200	15.3519	15.3519	-9.860%	11,020	-6.816%
2026-07-14	17.6000	17.6100	16.9000	17.0311	-1.251%	5,001	-16.004%
2026-07-13	17.0600	17.5600	16.9500	17.2469	+7.485%	9,295	-17.055%
2026-07-10	16.1200	16.3700	16.0100	16.0459	+4.181%	9,405	-10.846%
2026-07-09	15.3000	15.4020	15.1701	15.4020	+6.298%	590	-7.119%
2026-07-08	14.1100	14.6500	14.0800	14.4894	-5.476%	40,582	-1.269%
2026-07-07	16.0400	16.0400	15.2838	15.3288	+2.186%	1,989	-6.676%
2026-07-06	15.9800	15.9800	14.7600	15.0009	-7.360%	9,889	-4.636%
2026-07-02	16.1400	16.2700	15.8500	16.1927	+2.030%	5,557	-11.655%
2026-07-01	15.2600	15.8706	15.1500	15.8706	+5.771%	6,616	-9.862%
2026-06-30	14.2000	15.0047	14.0099	15.0047	+6.750%	2,720	-4.660%
2026-06-29	14.6400	14.6400	13.8700	14.0559	-3.025%	4,932	+1.776%
2026-06-26	13.4900	14.5600	13.4800	14.4944	+6.537%	11,988	-1.303%
2026-06-25	13.2800	13.6400	13.2301	13.6050	+3.886%	5,425	+5.149%
2026-06-24	12.8200	13.0961	12.7700	13.0961	+4.341%	8,748	+9.235%
2026-06-23	12.2700	12.7700	12.2700	12.5513	+2.821%	22,423	+13.976%
2026-06-22	13.3200	13.3200	12.1800	12.2070	-11.565%	5,866	+17.191%
2026-06-18	14.0000	14.0400	13.7200	13.8033	+3.543%	7,409	+3.638%
2026-06-17	13.6500	13.7450	13.3200	13.3310	-4.923%	9,381	+7.310%
2026-06-16	14.2000	14.6801	13.9600	14.0213	-0.222%	8,355	+2.027%
2026-06-15	14.1499	14.1499	13.8200	14.0525	+3.160%	10,575	+1.800%
2026-06-12	13.0400	13.8850	13.0400	13.6221	+5.732%	29,566	+5.017%
2026-06-11	12.2750	12.8836	12.1800	12.8836	+5.466%	26,854	+11.037%
2026-06-10	12.1100	12.5200	12.1100	12.2159	+3.788%	19,548	+17.106%
2026-06-09	11.3700	12.0000	11.3700	11.7700	+3.862%	15,739	+21.542%
2026-06-08	11.2600	11.5500	11.1476	11.3323	-1.041%	10,251	+26.237%
2026-06-05	11.4300	12.0400	11.3300	11.4515	+9.304%	52,763	+24.922%
2026-06-04	11.3900	11.3900	10.4767	10.4767	-4.788%	40,438	+36.546%
2026-06-03	10.8600	11.2550	10.5300	11.0035	-3.364%	48,704	+30.009%
2026-06-02	12.1700	12.3099	11.2500	11.3866	-8.670%	36,954	+25.635%
2026-06-01	13.7700	13.7700	12.4500	12.4676	-8.136%	29,106	+14.741%
2026-05-29	13.8500	14.1800	13.5718	13.5718	-2.825%	2,683	+5.406%
2026-05-28	14.0000	14.0830	13.7000	13.9664	-1.965%	2,602	+2.428%
2026-05-27	14.6588	14.6588	14.1714	14.2463	+2.357%	3,165	+0.416%
2026-05-26	14.0800	14.0800	13.7100	13.9182	-3.471%	2,463	+2.783%
2026-05-22	14.4800	14.4800	14.1100	14.4186	+0.068%	816	-0.784%
2026-05-21	13.8500	14.4500	13.8500	14.4088	-0.929%	1,929	-0.717%
2026-05-20	14.1900	14.7400	14.1900	14.5439	-0.343%	4,617	-1.639%
2026-05-19	15.7400	15.7400	14.5300	14.5940	-4.431%	6,262	-1.977%
2026-05-18	15.0200	15.2706	14.8401	15.2706	+6.947%	1,790	-6.320%
2026-05-15	14.5700	14.5700	14.2787	14.2787	+2.892%	3,136	+0.188%
2026-05-14	14.0900	14.3100	13.8774	13.8774	+0.267%	1,072	+3.085%
2026-05-13	14.4000	14.4000	13.8000	13.8405	-3.618%	1,805	+3.360%
2026-05-12	14.2000	14.8050	14.2000	14.3601	+4.387%	5,778	-0.380%
2026-05-11	14.0800	14.0800	13.5500	13.7566	-2.938%	1,950	+3.990%
2026-05-08	14.9300	14.9300	14.1730	14.1730	-5.052%	3,348	+0.935%
2026-05-07	14.2000	14.9271	14.1499	14.9271	+3.046%	3,719	-4.164%
2026-05-06	14.8900	14.8900	14.4859	14.4859	+2.834%	13,938	-1.245%
2026-05-05	13.5700	14.1500	13.5700	14.0867	+1.838%	5,176	+1.553%
2026-05-04	14.6800	14.6800	13.8325	13.8325	-6.110%	13,332	+3.419%
2026-05-01	15.4800	15.4801	14.7327	14.7327	-6.089%	4,063	-2.900%
2026-04-30	15.5000	16.5850	15.3601	15.6880	+6.573%	7,292	-8.812%
2026-04-29	14.6400	14.8800	14.3000	14.7204	-0.268%	10,429	-2.819%
2026-04-28	15.0100	15.0100	14.5400	14.7599	-4.391%	5,840	-3.079%
2026-04-27	15.6101	15.7700	15.4378	15.4378	-3.017%	869	-7.335%
2026-04-24	15.6200	15.9181	15.6200	15.9181	+1.767%	534	-10.131%
2026-04-23	15.8100	15.8100	15.5700	15.6417	-6.457%	479	-8.543%
2026-04-22	16.9600	16.9600	16.7214	16.7214	-5.586%	2,015	-14.448%
2026-04-21	17.6550	17.7107	17.6550	17.7107	+1.373%	595	-19.227%
2026-04-20	17.6300	17.6300	17.4709	17.4709	+0.185%	629	-18.118%
2026-04-17	17.9700	17.9700	17.4387	17.4387	+4.026%	446	-17.967%
2026-04-16	16.9600	16.9600	16.7638	16.7638	-1.460%	646	-14.664%
2026-04-15	16.7200	17.1700	16.7200	17.0122	+1.647%	6,049	-15.910%
2026-04-14	16.6700	16.7366	16.5278	16.7366	+1.609%	2,849	-14.526%
2026-04-13	15.4300	16.4716	15.4300	16.4716	+3.211%	1,999	-13.151%
2026-04-10	15.9998	15.9998	15.9591	15.9591	-1.118%	483	-10.361%
2026-04-09	15.5400	16.1395	15.5000	16.1395	+2.644%	1,887	-11.363%
2026-04-08	16.0100	16.0100	15.7238	15.7238	+4.751%	1,060	-9.020%
2026-04-07	15.1605	15.1605	15.0107	15.0107	-2.838%	209	-4.698%
2026-04-06	15.1200	15.4900	15.1200	15.4491	+2.162%	2,732	-7.402%
2026-04-02	14.9000	15.2399	14.9000	15.1222	+3.346%	1,907	-5.401%
2026-04-01	14.5600	14.6900	14.5600	14.6326	+3.927%	488	-2.235%
2026-03-31	13.9917	14.1600	13.9917	14.0797	+4.945%	1,474	+1.604%
2026-03-30	13.0000	13.4163	13.0000	13.4163	+2.128%	742	+6.628%
2026-03-27	13.8000	13.8000	13.1001	13.1367	-8.265%	3,513	+8.897%
2026-03-26	14.9400	14.9500	14.3203	14.3203	-2.163%	1,075	-0.103%
2026-03-25	15.3100	15.3100	14.4000	14.6369	-1.444%	4,064	-2.264%
2026-03-24	14.7850	15.0500	14.7500	14.8513	-3.798%	1,876	-3.675%
2026-03-23	15.6900	16.1800	15.4377	15.4377	+0.170%	4,319	-7.334%
2026-03-20	15.3600	15.5800	15.1100	15.4115	+2.197%	3,465	-7.176%
2026-03-19	14.6950	15.3400	14.5799	15.0802	+1.892%	5,662	-5.137%
2026-03-18	15.7999	15.8100	14.8002	14.8002	-10.247%	3,239	-3.343%
2026-03-17	17.0150	17.0300	16.4600	16.4899	+2.214%	7,198	-13.247%
2026-03-16	15.2450	16.1328	15.2450	16.1328	+9.150%	8,863	-11.327%
2026-03-13	14.7550	15.0550	14.7400	14.7804	-0.420%	6,212	-3.213%
2026-03-12	15.7750	15.7900	14.8428	14.8428	-7.397%	5,558	-3.620%
2026-03-11	16.8195	16.8195	15.9000	16.0285	-5.211%	6,458	-10.750%
2026-03-10	16.8200	17.3600	16.8200	16.9097	-3.451%	6,763	-15.401%
2026-03-09	16.5000	17.5350	16.3300	17.5141	-0.522%	10,478	-18.320%
2026-03-06	18.1750	18.2000	17.6060	17.6060	-8.715%	6,104	-18.746%
2026-03-05	18.8200	19.2868	18.8200	19.2868	+1.627%	1,176	-25.828%
2026-03-04	19.1205	19.1205	18.9780	18.9780	-1.180%	2,066	-24.621%
2026-03-03	17.8800	19.2700	17.8800	19.2046	+1.447%	1,226	-25.510%
2026-03-02	18.8800	19.0200	18.8800	18.9307	-2.664%	1,547	-24.432%
2026-02-27	18.7750	19.4488	18.7750	19.4488	-4.838%	1,202	-26.445%
2026-02-26	20.4300	20.4375	20.1500	20.4375	+2.929%	914	-30.004%
2026-02-25	19.2400	19.9500	19.1850	19.8560	+5.310%	9,174	-27.954%
2026-02-24	18.8548	18.8548	18.8548	18.8548	-0.440%	24	-24.128%
2026-02-23	19.1800	19.1800	18.8200	18.9382	-5.166%	1,326	-24.462%
2026-02-20	20.2300	20.3500	19.8850	19.9699	-2.370%	886	-28.365%
2026-02-19	20.5700	20.5700	20.0800	20.4546	-4.209%	883	-30.062%
2026-02-18	21.2000	21.3601	21.2000	21.3533	+4.802%	1,357	-33.006%
2026-02-17	20.0250	20.4400	19.9500	20.3749	+8.743%	2,781	-29.789%
2026-02-13	18.6197	19.5000	18.6197	18.7368	+2.634%	1,718	-23.650%
2026-02-12	19.4200	19.4200	18.1201	18.2560	-7.720%	8,506	-21.639%
2026-02-11	20.0100	20.0200	19.5400	19.7832	-6.390%	4,589	-27.689%
2026-02-10	22.2100	22.2100	21.1337	21.1337	-5.560%	1,026	-32.310%
2026-02-09	21.9700	22.5000	21.8400	22.3779	+0.463%	2,151	-36.073%
2026-02-06	21.8200	22.9520	21.8200	22.2747	+4.955%	2,511	-35.777%
2026-02-05	22.9000	23.2300	21.1800	21.2230	-6.850%	5,105	-32.594%
2026-02-04	20.5000	23.1000	20.5000	22.7837	+3.487%	39,747	-37.212%
2026-02-03	21.7500	22.2400	21.1200	22.0161	+2.900%	39,800	-35.023%
2026-02-02	21.6100	21.6100	21.1893	21.3956	-1.511%	3,131	-33.138%
2026-01-30	21.5600	21.9700	21.5300	21.7239	-1.141%	1,519	-34.149%
2026-01-29	22.4700	22.4700	21.7200	21.9746	-0.180%	2,421	-34.900%
2026-01-28	23.1600	23.1600	22.0143	22.0143	-3.193%	1,319	-35.017%
2026-01-27	22.4300	22.9200	22.4300	22.7403	-0.453%	2,189	-37.092%
2026-01-26	23.7600	23.7600	22.6000	22.8438	-5.702%	7,442	-37.377%
2026-01-23	24.4300	24.5300	24.2250	24.2250	+2.096%	1,275	-40.947%
2026-01-22	24.2400	24.3816	23.7276	23.7276	-0.403%	9,815	-39.709%
2026-01-21	22.5500	24.6830	22.5000	23.8235	+8.086%	4,915	-39.952%
2026-01-20	23.1500	23.1699	22.0413	22.0413	-5.250%	3,754	-35.097%
2026-01-16	23.1200	23.7500	23.0301	23.2627	-1.643%	7,068	-38.505%
2026-01-15	23.5000	24.1750	23.5000	23.6513	-1.319%	9,523	-39.515%
2026-01-14	23.1790	23.9674	22.6800	23.9674	+6.145%	1,309	-40.313%
2026-01-13	22.7100	22.7100	21.8800	22.5799	-5.087%	4,954	-36.645%
2026-01-12	23.0000	23.7901	23.0000	23.7901	+1.237%	5,002	-39.868%
2026-01-09	22.5400	23.4994	22.5400	23.4994	+4.850%	3,109	-39.124%
2026-01-08	21.7250	22.6600	21.7250	22.4125	+1.482%	2,352	-36.172%
2026-01-07	21.9700	22.6270	21.9700	22.0852	+1.572%	1,789	-35.226%
2026-01-06	21.7450	22.2800	21.7433	21.7433	+1.434%	2,962	-34.207%
2026-01-05	20.4100	22.2500	20.4100	21.4359	+4.372%	2,232	-33.264%
2026-01-02	20.1300	20.6440	20.1300	20.5380	+2.231%	3,927	-30.346%
2025-12-31	20.0000	20.2800	20.0000	20.0897	-0.201%	4,790	-28.792%
2025-12-30	20.4000	20.7600	19.9900	20.1301	-0.489%	4,269	-28.935%
2025-12-29	20.5110	20.6150	19.6100	20.2290	-3.448%	16,773	-29.282%
2025-12-26	20.9727	21.1532	20.7900	20.9513	-0.704%	3,030	-31.720%
2025-12-24	21.1900	21.2200	21.0998	21.0998	+0.722%	1,654	-32.201%
2025-12-23	20.4110	20.9485	20.2200	20.9485	-0.736%	3,000	-31.711%
2025-12-22	20.9900	21.3297	20.8700	21.1039	+1.170%	7,091	-32.214%
2025-12-19	21.0000	21.1400	20.1300	20.8599	-0.622%	3,036	-31.421%
2025-12-18	21.0800	21.3000	20.7589	20.9905	+3.830%	18,186	-31.848%
2025-12-17	20.1064	20.7266	19.9300	20.2163	+7.353%	6,319	-29.238%
2025-12-16	19.0800	19.0800	18.5800	18.8316	-1.711%	1,753	-24.035%
2025-12-15	19.2900	19.6000	18.9550	19.1594	-0.650%	7,599	-25.334%
2025-12-12	18.7450	19.4100	18.7450	19.2847	+7.107%	5,151	-25.819%
2025-12-11	17.3262	18.1300	17.3262	18.0050	+5.188%	1,911	-20.547%
2025-12-10	16.9000	17.2500	16.8800	17.1170	+1.345%	1,247	-16.425%
2025-12-09	17.1500	17.2000	16.8500	16.8898	+0.696%	4,245	-15.301%
2025-12-08	17.6700	17.6700	16.7000	16.7730	-1.769%	5,279	-14.711%
2025-12-05	17.1000	17.1000	16.8400	17.0750	-0.904%	4,238	-16.220%
2025-12-04	16.6900	17.2307	16.6900	17.2307	+0.454%	1,742	-16.977%
2025-12-03	17.3900	17.5000	17.1529	17.1529	-1.292%	1,845	-16.600%
2025-12-02	17.1110	17.4161	17.0347	17.3774	-0.553%	4,655	-17.678%
2025-12-01	18.3750	18.3750	17.4741	17.4741	-1.863%	2,226	-18.133%
2025-11-28	17.6400	17.9800	17.2432	17.8058	+3.461%	10,412	-19.658%
2025-11-26	16.8100	17.4000	16.5124	17.2102	+3.741%	12,492	-16.878%
2025-11-25	15.3500	16.5896	15.3500	16.5896	+13.686%	9,987	-13.768%
2025-11-24	15.2000	15.2000	14.4900	14.5925	-2.602%	6,002	-1.967%
2025-11-21	14.5100	15.1600	14.5100	14.9824	+8.036%	16,938	-4.518%
2025-11-20	14.6000	15.1500	13.8680	13.8680	-4.034%	13,430	+3.155%
2025-11-19	14.3200	14.6600	14.3200	14.4510	+1.236%	544	-1.007%
2025-11-18	14.3465	14.3900	14.0092	14.2746	+2.216%	2,740	+0.216%
2025-11-17	14.7500	14.7500	13.9550	13.9651	0.000%	4,902	+2.438%

.dark-mode .qmWlm6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmWlm6{ color: #333333; background-color: white; border: 2px solid #333333; }CMGGLeverage Shares 2X Long CMG Daily ETFstock NASDAQ

CMGG
Leverage Shares 2X Long CMG Daily ETF
stock NASDAQ