CRMX Historical Prices
Tradr 2X Long CRML Daily ETF · daily open, high, low, close & volume
Trading days
200
Period high
144.33
Period low
3.19
Period change
-67.27%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18.83 | 20.64 | 18.69 | 20.64 | +3.77% | 124,003 |
| Oct 28, 2026 | 20.24 | 21.39 | 18.45 | 19.89 | -7.27% | 103,355 |
| Oct 27, 2026 | 15.45 | 21.96 | 15.40 | 21.45 | +55.10% | 76,561 |
| Oct 26, 2026 | 13.38 | 14.35 | 13.38 | 13.83 | +0.29% | 18,905 |
| Oct 23, 2026 | 12.85 | 14.09 | 12.73 | 13.79 | +6.76% | 44,092 |
| Oct 22, 2026 | 14.60 | 14.72 | 12.03 | 12.92 | -14.29% | 54,218 |
| Oct 21, 2026 | 14.35 | 15.42 | 14.35 | 15.07 | +6.20% | 31,897 |
| Oct 20, 2026 | 13.99 | 14.80 | 12.70 | 14.19 | -2.54% | 30,043 |
| Oct 19, 2026 | 17.52 | 17.52 | 14.56 | 14.56 | -13.69% | 47,309 |
| Oct 16, 2026 | 15.99 | 18.37 | 15.80 | 16.87 | +0.06% | 39,639 |
| Oct 15, 2026 | 12.82 | 16.90 | 12.30 | 16.86 | +21.38% | 41,164 |
| Oct 14, 2026 | 16.01 | 16.01 | 13.50 | 13.89 | -8.92% | 71,278 |
| Oct 13, 2026 | 16.11 | 16.29 | 14.85 | 15.25 | -7.74% | 52,682 |
| Oct 12, 2026 | 15.94 | 16.95 | 15.38 | 16.53 | -0.47% | 13,819 |
| Oct 9, 2026 | 16.80 | 16.80 | 15.54 | 16.61 | +0.41% | 54,800 |
| Oct 8, 2026 | 17.14 | 17.46 | 16.00 | 16.54 | -6.98% | 29,020 |
| Oct 7, 2026 | 18.74 | 18.74 | 17.77 | 17.78 | -8.53% | 18,694 |
| Oct 6, 2026 | 19.97 | 20.58 | 19.44 | 19.44 | -3.81% | 45,913 |
| Oct 5, 2026 | 20.55 | 20.55 | 18.50 | 20.21 | +13.79% | 117,500 |
| Oct 2, 2026 | 18.80 | 18.91 | 17.66 | 17.76 | -5.48% | 40,273 |
| Oct 1, 2026 | 18.58 | 19.30 | 17.93 | 18.79 | -1.47% | 25,866 |
| Sep 30, 2026 | 20.20 | 21.20 | 18.93 | 19.07 | -2.53% | 37,274 |
| Sep 29, 2026 | 21.53 | 21.56 | 19.51 | 19.56 | -8.19% | 21,736 |
| Sep 28, 2026 | 20.71 | 22.08 | 20.36 | 21.31 | -4.40% | 42,098 |
| Sep 25, 2026 | 23.93 | 24.56 | 21.70 | 22.29 | -7.66% | 86,124 |
| Sep 24, 2026 | 22.36 | 25.67 | 22.09 | 24.14 | +12.23% | 109,185 |
| Sep 23, 2026 | 25.83 | 25.83 | 21.07 | 21.51 | -19.59% | 98,330 |
| Sep 22, 2026 | 30.66 | 31.14 | 26.75 | 26.75 | +232.71% | 206,324 |
| Sep 21, 2026 | 7.30 | 8.52 | 7.09 | 8.04 | +74.78% | 1,847,701 |
| Sep 18, 2026 | 4.90 | 4.90 | 4.37 | 4.60 | -3.56% | 260,387 |
| Sep 17, 2026 | 4.60 | 5.02 | 4.55 | 4.77 | +12.50% | 207,082 |
| Sep 16, 2026 | 4.70 | 4.88 | 4.17 | 4.24 | +2.91% | 247,319 |
| Sep 15, 2026 | 4.13 | 4.28 | 4.08 | 4.12 | -3.06% | 90,180 |
| Sep 14, 2026 | 3.97 | 4.53 | 3.73 | 4.25 | +0.47% | 283,991 |
| Sep 11, 2026 | 4.60 | 4.74 | 4.19 | 4.23 | -8.84% | 192,449 |
| Sep 10, 2026 | 4.86 | 5.06 | 4.62 | 4.64 | -10.16% | 161,291 |
| Sep 9, 2026 | 5.55 | 5.74 | 4.91 | 5.17 | -6.94% | 186,578 |
| Sep 8, 2026 | 5.49 | 5.70 | 5.34 | 5.55 | +2.21% | 165,391 |
| Sep 4, 2026 | 6.22 | 6.22 | 5.41 | 5.43 | -2.69% | 254,037 |
| Sep 3, 2026 | 5.68 | 6.00 | 5.50 | 5.58 | +2.01% | 115,532 |
| Sep 2, 2026 | 5.06 | 5.64 | 4.94 | 5.47 | +1.67% | 204,000 |
| Aug 31, 2026 | 5.19 | 5.45 | 5.07 | 5.38 | +2.48% | 105,979 |
| Aug 28, 2026 | 6.81 | 7.24 | 5.19 | 5.25 | -23.36% | 335,170 |
| Aug 27, 2026 | 6.92 | 7.56 | 6.56 | 6.85 | +2.54% | 174,472 |
| Aug 26, 2026 | 6.57 | 7.73 | 6.50 | 6.68 | -3.47% | 609,116 |
| Aug 25, 2026 | 5.00 | 6.92 | 5.00 | 6.92 | +42.39% | 620,675 |
| Aug 24, 2026 | 5.29 | 5.47 | 4.68 | 4.86 | -12.27% | 224,410 |
| Aug 21, 2026 | 4.16 | 5.66 | 4.16 | 5.54 | +45.79% | 553,409 |
| Aug 20, 2026 | 4.29 | 4.29 | 3.70 | 3.80 | -12.44% | 126,018 |
| Aug 19, 2026 | 4.43 | 4.66 | 4.19 | 4.34 | +0.70% | 115,985 |
| Aug 18, 2026 | 4.47 | 4.89 | 4.31 | 4.31 | -12.58% | 71,642 |
| Aug 17, 2026 | 4.99 | 5.10 | 4.71 | 4.93 | -3.14% | 103,980 |
| Aug 14, 2026 | 5.08 | 5.85 | 5.03 | 5.09 | +2.21% | 304,597 |
| Aug 13, 2026 | 4.89 | 5.19 | 4.85 | 4.98 | -1.39% | 146,451 |
| Aug 12, 2026 | 5.59 | 5.59 | 5.00 | 5.05 | -5.25% | 171,786 |
| Aug 11, 2026 | 5.49 | 5.51 | 5.16 | 5.33 | -4.31% | 121,966 |
| Aug 10, 2026 | 6.30 | 6.30 | 5.49 | 5.57 | -8.99% | 143,098 |
| Aug 7, 2026 | 5.73 | 6.39 | 5.64 | 6.12 | +21.91% | 251,636 |
| Aug 6, 2026 | 4.71 | 5.51 | 4.63 | 5.02 | -4.02% | 112,826 |
| Aug 5, 2026 | 5.28 | 5.92 | 5.10 | 5.23 | -2.97% | 250,893 |
| Aug 4, 2026 | 5.52 | 5.59 | 4.87 | 5.39 | +12.76% | 365,991 |
| Aug 3, 2026 | 3.73 | 4.90 | 3.45 | 4.78 | +32.04% | 294,376 |
| Jul 31, 2026 | 3.90 | 4.05 | 3.50 | 3.62 | -3.47% | 124,841 |
| Jul 30, 2026 | 3.47 | 3.80 | 3.45 | 3.75 | +16.46% | 138,868 |
| Jul 29, 2026 | 3.94 | 3.94 | 3.19 | 3.22 | -18.27% | 277,587 |
| Jul 28, 2026 | 4.20 | 4.20 | 3.62 | 3.94 | -12.25% | 131,179 |
| Jul 27, 2026 | 4.36 | 4.75 | 4.20 | 4.49 | +6.65% | 93,171 |
| Jul 24, 2026 | 4.57 | 4.57 | 4.14 | 4.21 | -10.04% | 132,244 |
| Jul 23, 2026 | 4.90 | 5.24 | 4.52 | 4.68 | -11.86% | 162,849 |
| Jul 22, 2026 | 5.05 | 6.23 | 5.05 | 5.31 | +5.57% | 301,492 |
| Jul 21, 2026 | 5.13 | 5.41 | 4.91 | 5.03 | +4.36% | 188,870 |
| Jul 20, 2026 | 5.35 | 5.35 | 4.52 | 4.82 | -6.77% | 215,427 |
| Jul 17, 2026 | 5.43 | 5.64 | 5.00 | 5.17 | -10.24% | 124,552 |
| Jul 16, 2026 | 6.90 | 6.90 | 5.52 | 5.76 | -19.10% | 132,057 |
| Jul 15, 2026 | 8.06 | 8.08 | 7.05 | 7.12 | -11.88% | 53,170 |
| Jul 14, 2026 | 7.90 | 8.20 | 7.63 | 8.08 | +10.99% | 83,412 |
| Jul 13, 2026 | 7.96 | 7.96 | 6.85 | 7.28 | -11.22% | 95,801 |
| Jul 10, 2026 | 9.68 | 9.68 | 8.20 | 8.20 | -12.21% | 93,008 |
| Jul 9, 2026 | 9.32 | 9.71 | 9.07 | 9.34 | -1.05% | 40,328 |
| Jul 8, 2026 | 9.95 | 9.95 | 8.25 | 9.44 | -5.61% | 85,043 |
| Jul 7, 2026 | 10.72 | 10.83 | 9.21 | 10.00 | -10.63% | 75,879 |
| Jul 6, 2026 | 12.38 | 13.10 | 11.19 | 11.19 | -6.52% | 50,276 |
| Jul 2, 2026 | 13.07 | 14.06 | 11.78 | 11.97 | -6.78% | 54,954 |
| Jul 1, 2026 | 13.10 | 13.72 | 12.80 | 12.84 | -6.62% | 27,886 |
| Jun 30, 2026 | 13.98 | 14.16 | 13.40 | 13.75 | -0.87% | 34,781 |
| Jun 29, 2026 | 12.56 | 13.87 | 12.51 | 13.87 | +5.24% | 99,039 |
| Jun 26, 2026 | 10.68 | 13.20 | 10.68 | 13.18 | +16.12% | 138,959 |
| Jun 25, 2026 | 11.75 | 11.86 | 10.19 | 11.35 | -2.66% | 87,776 |
| Jun 24, 2026 | 12.46 | 13.29 | 11.28 | 11.66 | -7.09% | 65,470 |
| Jun 23, 2026 | 12.48 | 14.52 | 12.46 | 12.55 | -13.98% | 134,568 |
| Jun 22, 2026 | 14.49 | 15.00 | 13.37 | 14.59 | +4.89% | 181,719 |
| Jun 18, 2026 | 14.34 | 14.43 | 13.23 | 13.91 | +2.51% | 101,096 |
| Jun 17, 2026 | 12.86 | 14.80 | 12.74 | 13.57 | +9.88% | 208,432 |
| Jun 16, 2026 | 14.58 | 14.61 | 12.34 | 12.35 | -16.79% | 84,945 |
| Jun 15, 2026 | 14.47 | 15.42 | 14.27 | 14.84 | +10.76% | 111,771 |
| Jun 12, 2026 | 13.19 | 13.50 | 12.26 | 13.40 | +2.37% | 73,933 |
| Jun 11, 2026 | 11.67 | 13.37 | 11.46 | 13.09 | +13.33% | 125,511 |
| Jun 10, 2026 | 11.61 | 12.90 | 11.49 | 11.55 | -5.41% | 97,087 |
| Jun 9, 2026 | 14.11 | 14.32 | 11.01 | 12.21 | -13.16% | 153,925 |
| Jun 8, 2026 | 13.74 | 14.38 | 13.00 | 14.06 | +6.27% | 126,790 |
| Jun 5, 2026 | 15.80 | 15.80 | 12.49 | 13.23 | -22.81% | 245,030 |
| Jun 4, 2026 | 16.15 | 17.19 | 15.70 | 17.14 | -0.55% | 112,162 |
| Jun 3, 2026 | 19.60 | 20.49 | 16.80 | 17.23 | -16.13% | 328,234 |
| Jun 2, 2026 | 21.22 | 22.61 | 19.77 | 20.55 | -2.56% | 239,517 |
| Jun 1, 2026 | 17.65 | 21.82 | 16.50 | 21.09 | +17.36% | 412,060 |
| May 29, 2026 | 20.25 | 20.25 | 17.47 | 17.97 | -7.70% | 213,485 |
| May 28, 2026 | 18.63 | 21.00 | 18.09 | 19.47 | +0.62% | 249,576 |
| May 27, 2026 | 18.47 | 19.70 | 17.62 | 19.35 | -2.76% | 182,143 |
| May 26, 2026 | 18.26 | 20.65 | 17.33 | 19.90 | +13.45% | 262,844 |
| May 22, 2026 | 18.07 | 20.14 | 17.06 | 17.54 | -3.36% | 342,147 |
| May 21, 2026 | 18.71 | 19.20 | 17.20 | 18.15 | +9.01% | 474,685 |
| May 20, 2026 | 14.86 | 17.43 | 14.28 | 16.65 | +19.10% | 275,201 |
| May 19, 2026 | 15.19 | 15.49 | 13.81 | 13.98 | -15.27% | 168,943 |
| May 18, 2026 | 18.52 | 18.52 | 15.07 | 16.50 | -10.37% | 251,133 |
| May 15, 2026 | 17.99 | 20.62 | 17.65 | 18.41 | -7.11% | 236,783 |
| May 14, 2026 | 19.36 | 21.16 | 16.90 | 19.82 | +1.85% | 315,821 |
| May 13, 2026 | 20.22 | 21.79 | 19.04 | 19.46 | -5.49% | 201,148 |
| May 12, 2026 | 21.12 | 23.40 | 19.07 | 20.59 | -5.75% | 243,385 |
| May 11, 2026 | 21.50 | 24.80 | 19.70 | 21.84 | -6.04% | 357,437 |
| May 8, 2026 | 25.20 | 26.50 | 22.75 | 23.25 | -5.60% | 420,614 |
| May 7, 2026 | 29.40 | 29.40 | 23.40 | 24.63 | -14.95% | 441,907 |
| May 6, 2026 | 28.55 | 30.49 | 25.50 | 28.96 | +8.95% | 575,703 |
| May 5, 2026 | 26.93 | 29.60 | 25.47 | 26.58 | +6.07% | 703,736 |
| May 4, 2026 | 25.77 | 29.12 | 24.27 | 25.06 | +7.23% | 827,848 |
| May 1, 2026 | 24.14 | 24.92 | 21.45 | 23.37 | -5.35% | 557,371 |
| Apr 30, 2026 | 20.49 | 25.25 | 20.14 | 24.69 | +24.92% | 667,213 |
| Apr 29, 2026 | 22.81 | 22.99 | 18.75 | 19.77 | -7.94% | 783,058 |
| Apr 28, 2026 | 26.62 | 29.60 | 21.20 | 21.47 | -35.78% | 1,083,297 |
| Apr 27, 2026 | 25.83 | 33.88 | 22.59 | 33.43 | +49.91% | 1,491,277 |
| Apr 24, 2026 | 21.37 | 22.89 | 18.70 | 22.30 | +15.54% | 608,476 |
| Apr 23, 2026 | 22.41 | 23.11 | 18.25 | 19.30 | -19.82% | 430,168 |
| Apr 22, 2026 | 20.83 | 24.08 | 20.33 | 24.07 | +28.03% | 749,597 |
| Apr 21, 2026 | 23.94 | 23.94 | 18.76 | 18.80 | -26.65% | 949,500 |
| Apr 20, 2026 | 30.38 | 33.27 | 23.75 | 25.63 | -9.63% | 814,035 |
| Apr 17, 2026 | 23.70 | 32.54 | 23.54 | 28.36 | +70.74% | 2,068,802 |
| Apr 16, 2026 | 16.14 | 17.09 | 14.91 | 16.61 | +8.10% | 269,637 |
| Apr 15, 2026 | 15.30 | 16.81 | 14.65 | 15.37 | +1.75% | 229,227 |
| Apr 14, 2026 | 17.53 | 18.00 | 14.64 | 15.10 | -4.13% | 304,177 |
| Apr 13, 2026 | 14.01 | 16.09 | 13.55 | 15.75 | +2.87% | 169,320 |
| Apr 10, 2026 | 16.00 | 19.45 | 15.01 | 15.31 | +2.20% | 342,513 |
| Apr 9, 2026 | 13.68 | 16.20 | 13.53 | 14.98 | +3.45% | 220,374 |
| Apr 8, 2026 | 15.13 | 15.49 | 13.69 | 14.48 | +20.67% | 384,122 |
| Apr 7, 2026 | 12.62 | 12.73 | 11.06 | 12.00 | -7.26% | 242,407 |
| Apr 6, 2026 | 13.91 | 14.22 | 12.80 | 12.94 | -7.37% | 220,338 |
| Apr 2, 2026 | 11.64 | 15.25 | 11.50 | 13.97 | +1.60% | 239,979 |
| Apr 1, 2026 | 13.54 | 16.19 | 13.25 | 13.75 | +10.20% | 477,050 |
| Mar 31, 2026 | 9.68 | 12.83 | 9.65 | 12.48 | +37.72% | 284,576 |
| Mar 30, 2026 | 10.66 | 10.72 | 8.79 | 9.06 | -10.65% | 74,339 |
| Mar 27, 2026 | 11.11 | 11.11 | 10.14 | 10.14 | -10.34% | 68,291 |
| Mar 26, 2026 | 12.10 | 12.41 | 11.27 | 11.31 | -12.12% | 74,341 |
| Mar 25, 2026 | 14.00 | 14.75 | 12.70 | 12.87 | -1.91% | 90,457 |
| Mar 24, 2026 | 13.85 | 14.49 | 12.84 | 13.12 | -6.62% | 73,749 |
| Mar 23, 2026 | 13.27 | 14.50 | 12.16 | 14.05 | +12.31% | 183,617 |
| Mar 20, 2026 | 14.86 | 14.86 | 12.01 | 12.51 | -16.21% | 145,565 |
| Mar 19, 2026 | 14.81 | 15.10 | 13.30 | 14.93 | -6.69% | 184,829 |
| Mar 18, 2026 | 16.80 | 17.00 | 16.00 | 16.00 | -9.81% | 97,541 |
| Mar 17, 2026 | 17.69 | 18.32 | 17.25 | 17.74 | +0.68% | 93,586 |
| Mar 16, 2026 | 17.89 | 19.02 | 16.20 | 17.62 | +1.61% | 171,759 |
| Mar 13, 2026 | 18.73 | 19.74 | 16.80 | 17.34 | -4.99% | 109,886 |
| Mar 12, 2026 | 19.13 | 19.28 | 17.50 | 18.25 | -8.34% | 101,989 |
| Mar 11, 2026 | 20.88 | 22.02 | 18.26 | 19.91 | -7.78% | 208,739 |
| Mar 10, 2026 | 17.27 | 22.90 | 17.16 | 21.59 | +26.26% | 250,057 |
| Mar 9, 2026 | 15.78 | 17.40 | 14.73 | 17.10 | +1.60% | 122,962 |
| Mar 6, 2026 | 19.29 | 20.85 | 16.83 | 16.83 | -17.26% | 112,101 |
| Mar 5, 2026 | 21.57 | 22.80 | 18.81 | 20.34 | -6.35% | 128,469 |
| Mar 4, 2026 | 22.11 | 23.19 | 21.21 | 21.72 | +2.70% | 88,428 |
| Mar 3, 2026 | 22.80 | 23.10 | 18.78 | 21.15 | -17.93% | 165,749 |
| Mar 2, 2026 | 21.06 | 27.30 | 20.46 | 25.77 | +12.14% | 171,057 |
| Feb 27, 2026 | 25.02 | 25.43 | 21.12 | 22.98 | -13.54% | 117,249 |
| Feb 26, 2026 | 24.66 | 27.72 | 23.70 | 26.58 | +1.37% | 168,423 |
| Feb 25, 2026 | 27.36 | 28.50 | 25.20 | 26.22 | +0.58% | 253,031 |
| Feb 24, 2026 | 22.65 | 29.34 | 22.44 | 26.07 | +8.63% | 362,419 |
| Feb 23, 2026 | 18.60 | 24.23 | 17.55 | 24.00 | +27.19% | 205,374 |
| Feb 20, 2026 | 19.68 | 21.24 | 18.21 | 18.87 | -7.36% | 97,323 |
| Feb 19, 2026 | 19.26 | 20.85 | 17.70 | 20.37 | +1.19% | 135,827 |
| Feb 18, 2026 | 19.77 | 21.90 | 18.75 | 20.13 | -0.89% | 118,601 |
| Feb 17, 2026 | 19.35 | 20.64 | 17.25 | 20.31 | +1.80% | 159,103 |
| Feb 13, 2026 | 23.01 | 23.82 | 19.68 | 19.95 | -11.69% | 203,088 |
| Feb 12, 2026 | 26.18 | 26.37 | 21.84 | 22.59 | -16.89% | 158,165 |
| Feb 11, 2026 | 31.29 | 31.68 | 25.79 | 27.18 | -6.11% | 157,722 |
| Feb 10, 2026 | 35.25 | 36.81 | 28.65 | 28.95 | -16.01% | 145,608 |
| Feb 9, 2026 | 28.29 | 35.67 | 25.08 | 34.47 | +17.01% | 239,346 |
| Feb 6, 2026 | 30.51 | 30.57 | 26.43 | 29.46 | +5.36% | 196,312 |
| Feb 5, 2026 | 39.78 | 41.88 | 27.00 | 27.96 | -35.81% | 248,939 |
| Feb 4, 2026 | 58.56 | 58.56 | 40.50 | 43.56 | -28.19% | 229,257 |
| Feb 3, 2026 | 49.35 | 62.48 | 48.90 | 60.66 | +39.64% | 328,753 |
| Feb 2, 2026 | 52.73 | 59.94 | 42.56 | 43.44 | -8.87% | 396,579 |
| Jan 30, 2026 | 54.03 | 62.31 | 46.68 | 47.67 | -14.34% | 273,639 |
| Jan 29, 2026 | 70.56 | 70.56 | 53.31 | 55.65 | -34.25% | 371,813 |
| Jan 28, 2026 | 94.05 | 95.19 | 84.00 | 84.64 | -13.36% | 154,014 |
| Jan 27, 2026 | 90.99 | 103.65 | 75.60 | 97.69 | -1.08% | 252,539 |
| Jan 26, 2026 | 144.33 | 144.33 | 90.00 | 98.76 | -21.95% | 234,208 |
| Jan 23, 2026 | 105.78 | 128.34 | 85.50 | 126.54 | +23.26% | 254,123 |
| Jan 22, 2026 | 77.31 | 115.80 | 73.32 | 102.66 | +36.88% | 282,149 |
| Jan 21, 2026 | 96.75 | 108.66 | 64.89 | 75.00 | -20.18% | 280,544 |
| Jan 20, 2026 | 112.47 | 114.96 | 82.92 | 93.96 | -5.32% | 165,735 |
| Jan 16, 2026 | 96.69 | 104.76 | 78.00 | 99.24 | +4.35% | 84,453 |
| Jan 15, 2026 | 95.85 | 103.91 | 87.06 | 95.10 | -7.47% | 78,095 |
| Jan 14, 2026 | 65.88 | 112.92 | 62.71 | 102.78 | +62.99% | 180,751 |
| Jan 13, 2026 | 71.85 | 73.55 | 60.27 | 63.06 | - | 19,856 |
Daily open, high, low, close and volume for Tradr 2X Long CRML Daily ETF (CRMX). Showing 200 trading days. Unadjusted prices.