CRMG Historical Prices
NASDAQ: CRMGThemes ETF TrustTrading--Leveraged EquityETFUSD
7.78+0.08 (+1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRMG price history
The price history for Leverage Shares 2X Long CRM Daily (CRMG) on this page begins on March 31, 2025, when the stock closed at $13.22; it most recently closed at $7.78 on October 5, 2026. The highest price in this record is $19.41, reached on May 12, 2025; the latest close is 59.9% below that peak. In the last 12 months alone, CRMG has lost 37.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CRMG returns
1 week
-5.35%
1 month
-13.75%
3 months
+76.82%
6 months
+58.45%
Year to date
-43.25%
1 year
-37.11%
CRMG price return, excluding dividends.
CRMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.78 | -37.86% |
| 2025* | 12.52 | -5.31% |
CRMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.81 | 7.90 | 7.61 | 7.78 | +1.04% | |
| 7.48 | 7.71 | 7.21 | 7.70 | +2.67% | |
| 7.55 | 7.64 | 7.30 | 7.50 | -0.53% | |
| 8.03 | 8.08 | 7.40 | 7.54 | -4.19% | |
| 8.17 | 8.24 | 7.74 | 7.87 | -4.26% | |
| 8.48 | 8.52 | 8.12 | 8.22 | -1.79% | |
| 8.28 | 8.55 | 7.97 | 8.37 | +6.08% | |
| 7.62 | 8.16 | 7.57 | 7.89 | +3.50% | |
| 7.70 | 7.85 | 7.49 | 7.62 | -1.51% | |
| 7.55 | 7.97 | 7.32 | 7.74 | -5.84% | |
| 8.49 | 8.60 | 8.17 | 8.22 | -3.63% | |
| 8.70 | 8.79 | 8.45 | 8.53 | +0.47% | |
| 8.21 | 8.73 | 8.21 | 8.49 | +3.66% | |
| 8.79 | 8.83 | 7.95 | 8.19 | -2.85% | |
| 8.61 | 8.75 | 8.41 | 8.43 | -1.17% | |
| 8.93 | 8.94 | 8.44 | 8.53 | -4.37% | |
| 9.02 | 9.22 | 8.81 | 8.92 | -5.71% | |
| 9.57 | 9.89 | 9.38 | 9.46 | -3.73% | |
| 9.91 | 10.37 | 9.80 | 9.83 | -3.09% | |
| 9.91 | 10.20 | 9.57 | 10.14 | +9.50% | |
| 8.87 | 9.46 | 8.87 | 9.26 | +3.70% | |
| 9.03 | 9.33 | 8.84 | 8.93 | -1.00% | |
| 9.46 | 9.82 | 8.98 | 9.02 | -3.94% | |
| 9.71 | 9.78 | 9.15 | 9.39 | -7.85% | |
| 10.50 | 10.53 | 10.08 | 10.19 | -4.05% | |
| 10.41 | 10.91 | 10.39 | 10.62 | +5.67% | |
| 10.22 | 10.63 | 9.78 | 10.05 | -0.79% | |
| 9.90 | 10.46 | 9.84 | 10.13 | +0.30% | |
| 9.87 | 10.46 | 9.79 | 10.10 | +1.10% | |
| 9.54 | 10.55 | 9.48 | 9.99 | +3.20% | |
| 8.30 | 9.83 | 8.25 | 9.68 | +44.26% | |
| 6.26 | 6.73 | 6.26 | 6.71 | +0.37% | |
| 6.73 | 6.99 | 6.63 | 6.69 | -3.26% | |
| 6.90 | 7.17 | 6.84 | 6.91 | 0.00% | |
| 6.71 | 7.04 | 6.64 | 6.91 | +3.29% | |
| 6.65 | 6.84 | 6.52 | 6.69 | -0.45% | |
| 6.10 | 6.84 | 6.02 | 6.72 | +10.16% | |
| 5.92 | 6.30 | 5.92 | 6.10 | +4.99% | |
| 5.94 | 6.04 | 5.74 | 5.81 | -5.22% | |
| 6.59 | 6.63 | 6.07 | 6.13 | -4.96% | |
| 6.14 | 6.55 | 5.85 | 6.45 | +8.22% | |
| 5.95 | 6.16 | 5.87 | 5.96 | -4.18% | |
| 6.24 | 6.35 | 6.11 | 6.22 | -0.16% | |
| 5.79 | 6.28 | 5.76 | 6.23 | +4.88% | |
| 5.81 | 6.06 | 5.80 | 5.94 | +6.26% | |
| 5.40 | 5.60 | 5.37 | 5.59 | -6.21% | |
| 6.01 | 6.10 | 5.83 | 5.96 | +1.88% | |
| 5.39 | 5.88 | 5.39 | 5.85 | +5.03% | |
| 5.76 | 6.02 | 5.57 | 5.57 | +2.01% | |
| 5.09 | 5.47 | 5.06 | 5.46 | +3.80% | |
| 5.26 | 5.35 | 4.97 | 5.26 | -8.20% | |
| 5.35 | 5.83 | 5.35 | 5.73 | +7.50% | |
| 5.05 | 5.50 | 5.05 | 5.33 | +9.22% | |
| 4.57 | 5.06 | 4.55 | 4.88 | +11.93% | |
| 4.16 | 4.40 | 4.16 | 4.36 | +8.73% | |
| 4.46 | 4.49 | 3.92 | 4.01 | -7.82% | |
| 4.68 | 4.70 | 4.31 | 4.35 | -8.23% | |
| 4.57 | 4.87 | 4.55 | 4.74 | -4.05% | |
| 4.60 | 5.04 | 4.55 | 4.94 | +3.35% | |
| 4.76 | 5.05 | 4.73 | 4.78 | -2.25% | |
| 4.75 | 5.00 | 4.59 | 4.89 | +6.77% | |
| 4.75 | 4.91 | 4.57 | 4.58 | -1.08% | |
| 4.28 | 4.84 | 4.28 | 4.63 | -4.14% | |
| 4.49 | 4.91 | 4.49 | 4.83 | +9.77% | |
| 4.49 | 4.56 | 4.36 | 4.40 | +0.46% | |
| 4.15 | 4.44 | 4.04 | 4.38 | -4.37% | |
| 4.59 | 4.65 | 4.49 | 4.58 | -3.58% | |
| 4.74 | 4.92 | 4.67 | 4.75 | +4.63% | |
| 4.44 | 4.66 | 4.37 | 4.54 | -0.66% | |
| 4.39 | 4.64 | 4.36 | 4.57 | +3.39% | |
| 4.35 | 4.56 | 4.34 | 4.42 | +8.33% | |
| 4.05 | 4.14 | 3.95 | 4.08 | -1.69% | |
| 4.27 | 4.36 | 4.14 | 4.15 | -0.72% | |
| 3.81 | 4.18 | 3.81 | 4.18 | +10.58% | |
| 3.79 | 3.96 | 3.70 | 3.78 | -3.08% | |
| 3.86 | 4.13 | 3.79 | 3.90 | -1.02% | |
| 3.86 | 4.03 | 3.82 | 3.94 | +4.23% | |
| 3.78 | 3.96 | 3.65 | 3.78 | -2.33% | |
| 3.93 | 4.00 | 3.76 | 3.87 | -4.21% | |
| 4.35 | 4.39 | 4.00 | 4.04 | -8.39% | |
| 4.56 | 4.66 | 4.34 | 4.41 | -3.50% | |
| 4.66 | 4.87 | 4.55 | 4.57 | -1.72% | |
| 4.60 | 4.68 | 4.39 | 4.65 | -0.85% | |
| 4.78 | 4.81 | 4.50 | 4.69 | -4.67% | |
| 4.91 | 5.18 | 4.86 | 4.92 | -4.84% | |
| 5.45 | 5.60 | 4.95 | 5.17 | -7.84% | |
| 5.69 | 5.77 | 5.57 | 5.61 | -3.44% | |
| 6.03 | 6.25 | 5.77 | 5.81 | -3.49% | |
| 6.56 | 6.60 | 5.96 | 6.02 | -1.95% | |
| 6.75 | 6.75 | 6.08 | 6.14 | -10.50% | |
| 6.94 | 7.09 | 6.50 | 6.86 | -8.29% | |
| 6.77 | 7.59 | 6.73 | 7.48 | +19.30% | |
| 5.63 | 6.45 | 5.59 | 6.27 | +16.98% | |
| 5.45 | 5.75 | 5.09 | 5.36 | -1.83% | |
| 5.51 | 5.84 | 5.42 | 5.46 | -1.80% | |
| 5.55 | 5.75 | 5.46 | 5.56 | -0.71% | |
| 5.59 | 5.81 | 5.47 | 5.60 | +3.90% | |
| 5.37 | 5.45 | 5.12 | 5.39 | -4.26% | |
| 5.40 | 5.64 | 5.21 | 5.63 | +0.72% | |
| 5.86 | 6.08 | 5.55 | 5.59 | 0.00% | |
| 5.16 | 5.67 | 5.14 | 5.59 | +6.88% | |
| 4.98 | 5.38 | 4.93 | 5.23 | +6.95% | |
| 4.84 | 4.99 | 4.71 | 4.89 | +1.87% | |
| 5.04 | 5.05 | 4.73 | 4.80 | -6.43% | |
| 5.48 | 5.51 | 5.08 | 5.13 | -6.90% | |
| 5.65 | 5.82 | 5.44 | 5.51 | -4.84% | |
| 5.62 | 5.79 | 5.47 | 5.79 | -4.77% | |
| 6.03 | 6.23 | 5.99 | 6.08 | +5.37% | |
| 6.12 | 6.15 | 5.66 | 5.77 | -6.03% | |
| 6.05 | 6.17 | 5.77 | 6.14 | +1.49% | |
| 5.98 | 6.35 | 5.95 | 6.05 | +2.02% | |
| 5.82 | 6.08 | 5.63 | 5.93 | +8.01% | |
| 5.65 | 5.65 | 5.28 | 5.49 | -5.18% | |
| 5.68 | 5.82 | 5.56 | 5.79 | -0.52% | |
| 5.93 | 6.00 | 5.81 | 5.82 | +1.57% | |
| 5.60 | 5.99 | 5.58 | 5.73 | +2.32% | |
| 5.44 | 5.62 | 5.39 | 5.60 | +5.46% | |
| 5.65 | 5.66 | 5.15 | 5.31 | -17.42% | |
| 6.31 | 6.52 | 6.25 | 6.43 | +2.55% | |
| 6.25 | 6.69 | 6.07 | 6.27 | +1.13% | |
| 6.01 | 6.38 | 5.94 | 6.20 | +4.38% | |
| 6.16 | 6.31 | 5.87 | 5.94 | +0.68% | |
| 6.05 | 6.09 | 5.72 | 5.90 | +4.24% | |
| 5.42 | 5.78 | 5.38 | 5.66 | +7.20% | |
| 5.53 | 5.65 | 5.23 | 5.28 | -1.58% | |
| 4.96 | 5.40 | 4.96 | 5.37 | +9.27% | |
| 5.27 | 5.27 | 4.83 | 4.91 | -7.01% | |
| 5.45 | 5.48 | 5.05 | 5.28 | -5.88% | |
| 6.27 | 6.27 | 5.56 | 5.61 | -7.12% | |
| 6.17 | 6.25 | 5.98 | 6.04 | -2.11% | |
| 6.37 | 6.37 | 6.09 | 6.17 | -2.17% | |
| 6.18 | 6.32 | 5.95 | 6.31 | +0.59% | |
| 6.35 | 6.43 | 6.05 | 6.27 | -0.48% | |
| 6.14 | 6.41 | 6.00 | 6.30 | +1.94% | |
| 5.85 | 6.27 | 5.85 | 6.18 | +6.19% | |
| 6.11 | 6.11 | 5.79 | 5.82 | -6.73% | |
| 5.92 | 6.37 | 5.86 | 6.24 | +4.10% | |
| 6.27 | 6.36 | 5.89 | 5.99 | -1.58% | |
| 6.72 | 6.72 | 6.05 | 6.09 | -12.37% | |
| 7.14 | 7.14 | 6.72 | 6.95 | +0.03% | |
| 6.78 | 6.98 | 6.59 | 6.95 | +0.12% | |
| 6.98 | 7.33 | 6.83 | 6.94 | +0.43% | |
| 6.88 | 7.03 | 6.79 | 6.91 | -1.00% | |
| 7.25 | 7.49 | 6.92 | 6.98 | -2.92% | |
| 6.94 | 7.21 | 6.94 | 7.19 | +5.58% | |
| 7.35 | 7.39 | 6.74 | 6.81 | -6.46% | |
| 6.93 | 7.68 | 6.89 | 7.28 | +5.35% | |
| 7.08 | 7.31 | 6.73 | 6.91 | -1.00% | |
| 7.23 | 7.31 | 6.67 | 6.98 | -3.94% | |
| 7.35 | 7.61 | 7.06 | 7.27 | -3.25% | |
| 7.43 | 7.57 | 7.17 | 7.51 | +0.67% | |
| 6.94 | 7.68 | 6.94 | 7.46 | +8.59% | |
| 7.04 | 7.13 | 6.83 | 6.87 | -3.10% | |
| 6.70 | 7.28 | 6.64 | 7.09 | +3.20% | |
| 6.80 | 7.09 | 6.73 | 6.87 | -2.00% | |
| 6.76 | 7.10 | 6.66 | 7.01 | -4.76% | |
| 7.15 | 7.48 | 6.82 | 7.36 | +7.60% | |
| 6.20 | 6.88 | 6.20 | 6.84 | +6.87% | |
| 5.90 | 6.60 | 5.79 | 6.40 | +8.11% | |
| 6.18 | 6.18 | 5.67 | 5.92 | -7.36% | |
| 6.43 | 6.83 | 6.31 | 6.39 | -0.31% | |
| 6.51 | 6.51 | 6.28 | 6.41 | -2.73% | |
| 6.43 | 6.60 | 6.19 | 6.59 | +3.62% | |
| 6.76 | 6.96 | 6.27 | 6.36 | -5.50% | |
| 6.53 | 6.99 | 6.37 | 6.73 | +4.18% | |
| 6.55 | 6.65 | 6.09 | 6.46 | +0.78% | |
| 7.15 | 7.15 | 6.20 | 6.41 | -8.82% | |
| 6.94 | 7.45 | 6.87 | 7.03 | -0.85% | |
| 6.77 | 7.15 | 6.48 | 7.09 | +2.75% | |
| 6.95 | 7.12 | 6.60 | 6.90 | +1.32% | |
| 7.23 | 7.50 | 6.72 | 6.81 | -9.20% | |
| 7.09 | 7.60 | 6.63 | 7.50 | +2.74% | |
| 8.04 | 8.04 | 7.04 | 7.30 | -13.51% | |
| 8.73 | 8.91 | 8.38 | 8.44 | -1.52% | |
| 8.71 | 8.83 | 8.48 | 8.57 | -1.61% | |
| 8.98 | 9.01 | 8.27 | 8.71 | -12.46% | |
| 10.02 | 10.27 | 9.93 | 9.95 | -0.30% | |
| 10.30 | 10.58 | 9.80 | 9.98 | -0.99% | |
| 10.05 | 10.20 | 9.94 | 10.08 | +1.31% | |
| 9.91 | 10.20 | 9.90 | 9.95 | -0.30% | |
| 9.48 | 10.02 | 9.41 | 9.98 | +6.06% | |
| 9.31 | 9.58 | 9.22 | 9.41 | +1.29% | |
| 9.59 | 9.96 | 9.24 | 9.29 | -6.45% | |
| 10.52 | 10.52 | 9.87 | 9.93 | -5.43% | |
| 10.80 | 10.99 | 10.34 | 10.50 | -5.06% | |
| 11.08 | 11.31 | 10.80 | 11.06 | -1.34% | |
| 12.88 | 13.16 | 11.17 | 11.21 | -14.17% | |
| 13.03 | 13.28 | 12.72 | 13.06 | -0.31% | |
| 13.17 | 13.22 | 12.78 | 13.10 | -0.53% | |
| 13.62 | 13.62 | 13.17 | 13.17 | -4.22% | |
| 13.50 | 13.93 | 13.50 | 13.75 | +2.46% | |
| 12.72 | 13.50 | 12.72 | 13.42 | +5.01% | |
| 12.52 | 13.10 | 12.43 | 12.78 | +2.08% | |
| 13.69 | 13.72 | 12.42 | 12.52 | -8.68% | |
| 13.77 | 13.85 | 13.67 | 13.71 | -0.80% | |
| 13.88 | 14.07 | 13.78 | 13.82 | -0.29% | |
| 13.73 | 14.15 | 13.73 | 13.86 | 0.00% | |
| 13.90 | 14.02 | 13.78 | 13.86 | +0.51% | |
| 13.56 | 13.88 | 13.56 | 13.79 | +1.47% | |
| 13.58 | 13.65 | 13.33 | 13.59 | -0.95% | |
| 13.34 | 13.73 | 13.16 | 13.72 | +3.86% | |
| 13.33 | 13.44 | 12.80 | 13.21 | +1.41% | |
| 13.18 | 13.25 | 12.88 | 13.03 | -0.11% | |
| 12.85 | 13.43 | 12.83 | 13.04 | +2.44% | |
| 12.51 | 12.80 | 12.46 | 12.73 | +0.39% | |
| 13.30 | 13.46 | 12.56 | 12.68 | -6.00% | |
| 13.65 | 13.71 | 13.35 | 13.49 | 0.00% | |
| 13.57 | 14.01 | 13.36 | 13.49 | -1.46% | |
| 13.40 | 13.87 | 13.19 | 13.69 | +2.16% | |
| 13.29 | 13.50 | 13.20 | 13.40 | +1.28% | |
| 13.43 | 13.70 | 12.94 | 13.23 | -0.82% | |
| 12.35 | 13.47 | 12.35 | 13.34 | +10.25% | |
| 11.68 | 12.22 | 11.16 | 12.10 | +6.98% | |
| 11.00 | 11.34 | 10.79 | 11.31 | +3.38% | |
| 10.85 | 11.08 | 10.66 | 10.94 | +1.67% | |
| 10.41 | 10.87 | 10.41 | 10.76 | +2.06% | |
| 10.40 | 10.73 | 10.40 | 10.54 | +1.96% | |
| 10.61 | 10.75 | 10.15 | 10.34 | -4.70% | |
| 10.24 | 10.93 | 10.24 | 10.85 | +5.85% | |
| 10.29 | 10.41 | 10.10 | 10.25 | +0.11% | |
| 10.08 | 10.40 | 9.86 | 10.24 | +1.06% | |
| 10.55 | 10.65 | 9.95 | 10.13 | -2.30% | |
| 10.71 | 10.71 | 10.12 | 10.37 | -4.69% | |
| 11.12 | 11.28 | 10.60 | 10.88 | -3.20% | |
| 11.75 | 11.77 | 11.08 | 11.24 | -5.39% | |
| 11.42 | 12.01 | 11.27 | 11.88 | +2.86% | |
| 12.00 | 12.10 | 11.52 | 11.55 | -4.70% | |
| 12.11 | 12.34 | 11.90 | 12.12 | +1.13% | |
| 11.75 | 12.09 | 11.69 | 11.99 | +2.35% | |
| 11.61 | 11.73 | 11.08 | 11.71 | +1.46% | |
| 11.26 | 11.65 | 11.18 | 11.54 | +0.45% | |
| 12.70 | 12.70 | 11.02 | 11.49 | -10.65% | |
| 13.00 | 13.26 | 12.79 | 12.86 | -1.46% | |
| 13.52 | 13.56 | 12.95 | 13.05 | -5.23% | |
| 13.71 | 13.80 | 13.13 | 13.77 | +0.58% | |
| 13.14 | 13.85 | 12.93 | 13.69 | +2.93% | |
| 12.63 | 13.58 | 12.63 | 13.30 | +3.99% | |
| 12.85 | 12.99 | 12.58 | 12.79 | -2.14% | |
| 13.25 | 13.55 | 13.07 | 13.07 | -1.21% | |
| 13.37 | 13.48 | 13.16 | 13.23 | +0.61% | |
| 13.42 | 13.51 | 13.08 | 13.15 | -0.15% | |
| 13.47 | 13.48 | 13.11 | 13.17 | -1.35% | |
| 13.96 | 13.96 | 13.34 | 13.35 | -5.18% | |
| 13.22 | 14.48 | 13.16 | 14.08 | +6.99% | |
| 12.15 | 13.25 | 12.15 | 13.16 | +9.21% | |
| 12.34 | 12.82 | 11.96 | 12.05 | -2.59% | |
| 13.06 | 13.37 | 12.02 | 12.37 | +7.85% | |
| 11.99 | 11.99 | 11.38 | 11.47 | -2.47% | |
| 12.67 | 12.67 | 11.73 | 11.76 | -7.26% | |
| 12.14 | 12.75 | 12.08 | 12.68 | +5.84% | |
| 12.42 | 12.72 | 11.88 | 11.98 | -3.15% | |
| 11.83 | 12.42 | 11.60 | 12.37 | — |