Dark

CRMU
Leverage Shares 2x Long CRML Daily ETF
stock NASDAQ ETF

At Close

Aug 3, 2026 3:09:50 PM EDT

2.02USD+29.487%(+0.46)201,566

2.01Bid 2.11Ask 0.10Spread

Pre-market

Aug 3, 2026 8:30:30 AM EDT

1.60USD+2.821%(+0.04)605

After-hours

Aug 3, 2026 4:06:30 PM EDT

2.05USD+1.287%(+0.03)8,799

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.0700	2.07000	2.0200	2.0200	+31.024%	201,566	0.000%
2026-07-31	1.7000	1.73000	1.5000	1.5417	-3.129%	120,148	+31.024%
2026-07-30	1.5000	1.61790	1.4601	1.5915	+16.185%	135,163	+26.924%
2026-07-29	1.6900	1.69000	1.3600	1.3698	-18.846%	134,662	+47.467%
2026-07-28	1.8500	1.85000	1.5485	1.6879	-12.734%	168,246	+19.675%
2026-07-27	1.8900	2.02390	1.8000	1.9342	+8.195%	244,119	+4.436%
2026-07-24	2.0300	2.03000	1.7750	1.7877	-9.812%	180,753	+12.994%
2026-07-23	2.1300	2.21000	1.9250	1.9822	-12.901%	213,146	+1.907%
2026-07-22	2.2500	2.65960	2.2500	2.2758	+5.186%	237,256	-11.240%
2026-07-21	2.2000	2.31000	2.1050	2.1636	+3.984%	274,802	-6.637%
2026-07-20	2.2600	2.27000	1.9550	2.0807	-6.275%	105,396	-2.917%
2026-07-17	2.3600	2.37910	2.1400	2.2200	-9.214%	83,785	-9.009%
2026-07-16	2.9000	2.90000	2.3600	2.4453	-20.338%	66,624	-17.393%
2026-07-15	3.4600	3.46000	3.0200	3.0696	-11.793%	98,870	-34.193%
2026-07-14	3.4600	3.52000	3.2700	3.4800	+13.919%	133,564	-41.954%
2026-07-13	3.3300	3.33000	2.9300	3.0548	-13.405%	120,049	-33.875%
2026-07-10	4.0300	4.03000	3.5100	3.5277	-12.681%	82,214	-42.739%
2026-07-09	4.0200	4.17000	3.8991	4.0400	+0.748%	53,074	-50.000%
2026-07-08	4.0800	4.25000	3.5500	4.0100	-6.208%	87,024	-49.626%
2026-07-07	4.5750	4.58000	3.9500	4.2754	-11.826%	91,987	-52.753%
2026-07-06	5.4100	5.58000	4.8100	4.8488	-5.424%	59,752	-58.340%
2026-07-02	5.6800	6.00990	5.1214	5.1269	-6.755%	36,192	-60.600%
2026-07-01	5.7500	5.91000	5.4600	5.4983	-7.491%	59,116	-63.261%
2026-06-30	5.8600	6.09000	5.7600	5.9435	+0.567%	59,524	-66.013%
2026-06-29	5.4000	5.99000	5.4000	5.9100	+4.349%	121,583	-65.821%
2026-06-26	4.7400	5.70000	4.6300	5.6637	+14.650%	93,590	-64.334%
2026-06-25	5.1200	5.12000	4.4050	4.9400	-1.135%	101,125	-59.109%
2026-06-24	5.2500	5.70180	4.8600	4.9967	-7.810%	52,305	-59.573%
2026-06-23	5.4600	6.25000	5.3800	5.4200	-13.831%	44,860	-62.731%
2026-06-22	6.1300	6.44000	5.7499	6.2900	+6.365%	101,812	-67.886%
2026-06-18	6.1400	6.14000	5.6300	5.9136	+0.537%	107,203	-65.841%
2026-06-17	5.5400	6.37500	5.4625	5.8820	+9.128%	218,813	-65.658%
2026-06-16	6.2400	6.35000	5.3200	5.3900	-16.174%	87,573	-62.523%
2026-06-15	6.3900	6.61000	6.2000	6.4300	+11.332%	163,244	-68.585%
2026-06-12	5.6900	5.80000	5.3000	5.7755	+2.441%	70,568	-65.025%
2026-06-11	5.0500	5.78000	4.9700	5.6379	+12.758%	82,720	-64.171%
2026-06-10	5.3100	5.58094	5.0000	5.0000	-5.859%	108,106	-59.600%
2026-06-09	6.1800	6.18000	4.7600	5.3112	-12.931%	99,257	-61.967%
2026-06-08	6.0000	6.19000	5.6800	6.1000	+7.774%	72,059	-66.885%
2026-06-05	6.5600	6.65000	5.3601	5.6600	-22.888%	214,174	-64.311%
2026-06-04	7.1900	7.42000	6.8000	7.3400	-1.872%	78,397	-72.480%
2026-06-03	8.4600	8.82000	7.2500	7.4800	-15.962%	216,427	-72.995%
2026-06-02	9.0000	9.76000	8.5900	8.9007	-3.358%	149,057	-77.305%
2026-06-01	7.5000	9.44000	7.1000	9.2100	+18.345%	297,301	-78.067%
2026-05-29	8.5000	8.50000	7.6250	7.7823	-7.968%	98,095	-74.044%
2026-05-28	8.1700	9.10000	7.8100	8.4561	+0.505%	90,463	-76.112%
2026-05-27	8.0000	8.57000	7.6900	8.4136	-2.417%	155,808	-75.991%
2026-05-26	7.9700	8.95000	7.5300	8.6220	+13.682%	224,360	-76.572%
2026-05-22	7.7800	8.73000	7.4098	7.5843	-3.218%	167,345	-73.366%
2026-05-21	8.0500	8.34000	7.5000	7.8365	+6.954%	253,234	-74.223%
2026-05-20	6.4000	7.57000	6.1801	7.3270	+19.754%	157,664	-72.431%
2026-05-19	6.6600	6.71500	6.0300	6.1184	-14.131%	95,420	-66.985%
2026-05-18	8.0500	8.05000	6.5301	7.1253	-11.198%	127,597	-71.650%
2026-05-15	7.8300	8.98000	7.7692	8.0238	-7.700%	110,546	-74.825%
2026-05-14	8.2000	9.22000	7.3200	8.6932	+2.245%	230,291	-76.763%
2026-05-13	8.8800	9.40000	8.3400	8.5023	-5.801%	158,527	-76.242%
2026-05-12	9.0900	10.20890	8.3200	9.0259	-4.589%	156,361	-77.620%
2026-05-11	9.4000	10.85500	8.6000	9.4600	-7.255%	162,674	-78.647%
2026-05-08	10.9800	11.58000	9.9200	10.2000	-5.842%	155,332	-80.196%
2026-05-07	12.4600	12.46000	10.2000	10.8328	-15.067%	188,678	-81.353%
2026-05-06	12.2900	13.25000	11.3400	12.7545	+8.734%	271,160	-84.162%
2026-05-05	11.6800	12.85900	11.1100	11.7300	+7.147%	205,047	-82.779%
2026-05-04	11.2400	12.67000	10.5900	10.9476	+7.015%	278,101	-81.548%
2026-05-01	9.8200	10.85000	9.3400	10.2300	-4.720%	174,431	-80.254%
2026-04-30	8.9900	11.03000	8.9500	10.7368	+22.847%	209,566	-81.186%
2026-04-29	9.7010	10.01970	8.3000	8.7400	-7.120%	178,175	-76.888%
2026-04-28	11.4300	12.85000	9.4000	9.4100	-35.548%	244,906	-78.533%
2026-04-27	11.0800	14.76000	9.7810	14.6000	+49.744%	474,603	-86.164%
2026-04-24	9.3000	10.00000	8.2200	9.7500	+15.933%	171,870	-79.282%
2026-04-23	10.1000	10.10000	7.9201	8.4100	-19.675%	153,311	-75.981%
2026-04-22	9.0300	10.48000	8.8962	10.4700	+26.145%	203,258	-80.707%
2026-04-21	10.4700	10.47000	8.2380	8.3000	-25.827%	270,421	-75.663%
2026-04-20	13.0000	14.43000	10.3900	11.1900	-10.048%	272,140	-81.948%
2026-04-17	10.3400	14.21900	10.2900	12.4400	+69.704%	1,052,819	-83.762%
2026-04-16	7.1700	7.45820	6.5000	7.3304	+9.737%	111,735	-72.444%
2026-04-15	6.5800	7.35860	6.4250	6.6800	+1.988%	92,829	-69.760%
2026-04-14	7.5300	7.63000	6.4200	6.5498	-5.332%	118,099	-69.159%
2026-04-13	6.0000	6.96000	5.8500	6.9187	+3.518%	75,865	-70.804%
2026-04-10	7.4000	8.20000	6.5800	6.6836	+1.613%	56,353	-69.777%
2026-04-09	6.5300	7.10000	6.1100	6.5775	+4.669%	56,688	-69.289%
2026-04-08	6.7100	6.71000	5.9600	6.2841	+20.277%	73,381	-67.855%
2026-04-07	5.4200	5.53000	4.8401	5.2247	-8.232%	61,951	-61.337%
2026-04-06	6.1777	6.20440	5.6900	5.6934	-6.359%	50,573	-64.520%
2026-04-02	5.0000	6.65000	5.0000	6.0800	+0.829%	50,242	-66.776%
2026-04-01	5.9300	7.10820	5.8600	6.0300	+9.976%	98,661	-66.501%
2026-03-31	4.2500	5.56500	4.2500	5.4830	+37.267%	93,845	-63.159%
2026-03-30	4.3400	4.34000	3.9944	3.9944	-10.720%	20,901	-49.429%
2026-03-27	4.8200	4.82000	4.4554	4.4740	-10.161%	20,632	-54.850%
2026-03-26	5.4000	5.46000	4.9700	4.9800	-13.009%	39,282	-59.438%
2026-03-25	6.2600	6.26000	5.6500	5.7247	-2.145%	18,769	-64.714%
2026-03-24	6.2100	6.21000	5.6400	5.8502	-5.833%	23,868	-65.471%
2026-03-23	5.6700	6.39000	5.4450	6.2126	+13.665%	48,329	-67.485%
2026-03-20	6.3040	6.30400	5.3000	5.4657	-16.411%	17,694	-63.042%
2026-03-19	6.5300	6.62500	5.9050	6.5388	-7.411%	21,915	-69.107%
2026-03-18	7.5000	7.50000	7.0622	7.0622	-9.471%	15,379	-71.397%
2026-03-17	7.7800	8.03000	7.6550	7.8010	+0.322%	30,081	-74.106%
2026-03-16	8.3400	8.34000	7.2309	7.7760	+2.670%	17,005	-74.023%
2026-03-13	8.5700	8.58000	7.4201	7.5738	-6.862%	17,606	-73.329%
2026-03-12	8.2200	8.55440	7.8550	8.1318	-7.760%	41,784	-75.159%
2026-03-11	9.2500	9.69000	8.2000	8.8159	-7.711%	43,471	-77.087%
2026-03-10	7.6000	10.16000	7.6000	9.5525	+25.722%	70,526	-78.854%
2026-03-09	6.9000	7.70000	6.5160	7.5981	+1.716%	11,932	-73.414%
2026-03-06	8.3600	9.29840	7.3500	7.4699	-16.535%	19,970	-72.958%
2026-03-05	9.7300	10.06000	8.3760	8.9497	-6.968%	21,806	-77.429%
2026-03-04	9.9800	10.13180	9.4900	9.6200	+3.074%	19,389	-79.002%
2026-03-03	9.8620	9.92500	8.5150	9.3331	-17.915%	12,617	-78.357%
2026-03-02	9.6800	11.66000	9.6800	11.3700	+12.382%	20,375	-82.234%
2026-02-27	10.8000	11.00000	9.3200	10.1173	-14.049%	21,830	-80.034%
2026-02-26	10.6500	11.90000	10.3700	11.7710	+2.692%	66,328	-82.839%
2026-02-25	11.8400	12.41000	11.3000	11.4624	-0.017%	75,671	-82.377%
2026-02-24	10.6357	12.88040	10.6357	11.4644	+8.410%	50,175	-82.380%
2026-02-23	9.0700	10.59000	8.9900	10.5750	+26.805%	18,010	-80.898%
2026-02-20	8.7200	9.00500	8.0200	8.3396	-7.068%	8,941	-75.778%
2026-02-19	8.0000	8.99000	7.9300	8.9739	+1.281%	25,924	-77.490%
2026-02-18	8.3599	9.64000	8.3599	8.8604	0.000%	11,650	-77.202%
2026-02-17	7.8200	9.02990	7.8200	8.8604	+2.080%	6,382	-77.202%
2026-02-13	9.2250	10.04000	8.6799	8.6799	-12.696%	20,830	-76.728%
2026-02-12	11.8800	11.88000	9.5921	9.9422	-16.471%	14,306	-79.683%
2026-02-11	13.4500	13.45000	11.3400	11.9027	-5.011%	14,447	-83.029%
2026-02-10	15.2500	15.25000	12.5306	12.5306	0.000%	7,506	-83.879%

.dark-mode .qWgSQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWgSQJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRMULeverage Shares 2x Long CRML Daily ETFstock NASDAQ ETF

CRMU
Leverage Shares 2x Long CRML Daily ETF
stock NASDAQ ETF