Tradr 2X Long CRML Daily ETF (CRMX)
BATS: CRMX · Real-Time Price · USD
6.78
-0.46 (-6.35%)
At close: Mar 5, 2026, 4:00 PM EST
6.50
-0.28 (-4.13%)
Pre-market: Mar 6, 2026, 7:31 AM EST
CRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.36 | 7.60 | 6.27 | 6.80 | 6.80 | -6.08% | 49,922 |
| Mar 4, 2026 | 7.37 | 7.73 | 7.07 | 7.24 | 7.24 | 2.70% | 265,283 |
| Mar 3, 2026 | 7.60 | 7.70 | 6.26 | 7.05 | 7.05 | -17.93% | 497,245 |
| Mar 2, 2026 | 7.02 | 9.10 | 6.82 | 8.59 | 8.59 | 12.14% | 513,172 |
| Feb 27, 2026 | 8.34 | 8.48 | 7.04 | 7.66 | 7.66 | -13.54% | 351,748 |
| Feb 26, 2026 | 8.22 | 9.24 | 7.90 | 8.86 | 8.86 | 1.37% | 505,269 |
| Feb 25, 2026 | 9.12 | 9.50 | 8.40 | 8.74 | 8.74 | 0.58% | 759,092 |
| Feb 24, 2026 | 7.55 | 9.78 | 7.48 | 8.69 | 8.69 | 8.62% | 1,087,256 |
| Feb 23, 2026 | 6.20 | 8.08 | 5.85 | 8.00 | 8.00 | 27.19% | 616,122 |
| Feb 20, 2026 | 6.56 | 7.08 | 6.07 | 6.29 | 6.29 | -7.36% | 291,968 |
| Feb 19, 2026 | 6.42 | 6.95 | 5.90 | 6.79 | 6.79 | 1.19% | 407,482 |
| Feb 18, 2026 | 6.59 | 7.30 | 6.25 | 6.71 | 6.71 | -0.89% | 355,803 |
| Feb 17, 2026 | 6.45 | 6.88 | 5.75 | 6.77 | 6.77 | 1.80% | 477,310 |
| Feb 13, 2026 | 7.67 | 7.94 | 6.56 | 6.65 | 6.65 | -11.69% | 609,263 |
| Feb 12, 2026 | 8.73 | 8.79 | 7.28 | 7.53 | 7.53 | -16.89% | 474,494 |
| Feb 11, 2026 | 10.43 | 10.56 | 8.60 | 9.06 | 9.06 | -6.11% | 473,166 |
| Feb 10, 2026 | 11.75 | 12.27 | 9.55 | 9.65 | 9.65 | -16.01% | 436,823 |
| Feb 9, 2026 | 9.43 | 11.89 | 8.36 | 11.49 | 11.49 | 17.01% | 718,038 |
| Feb 6, 2026 | 10.17 | 10.19 | 8.81 | 9.82 | 9.82 | 5.36% | 588,936 |
| Feb 5, 2026 | 13.26 | 13.96 | 9.00 | 9.32 | 9.32 | -35.81% | 746,816 |
| Feb 4, 2026 | 19.52 | 19.52 | 13.50 | 14.52 | 14.52 | -28.19% | 687,772 |
| Feb 3, 2026 | 16.45 | 20.83 | 16.30 | 20.22 | 20.22 | 39.64% | 986,260 |
| Feb 2, 2026 | 17.58 | 19.98 | 14.19 | 14.48 | 14.48 | -8.87% | 1,189,737 |
| Jan 30, 2026 | 18.01 | 20.77 | 15.56 | 15.89 | 15.89 | -14.34% | 820,917 |
| Jan 29, 2026 | 23.52 | 23.52 | 17.77 | 18.55 | 18.55 | -34.25% | 1,115,440 |
| Jan 28, 2026 | 31.35 | 31.73 | 28.00 | 28.22 | 28.22 | -13.36% | 462,041 |
| Jan 27, 2026 | 30.33 | 34.55 | 25.20 | 32.57 | 32.57 | -1.08% | 757,618 |
| Jan 26, 2026 | 48.11 | 48.11 | 30.00 | 32.92 | 32.92 | -21.95% | 702,624 |
| Jan 23, 2026 | 35.26 | 42.78 | 28.50 | 42.18 | 42.18 | 23.26% | 762,370 |
| Jan 22, 2026 | 25.77 | 38.60 | 24.44 | 34.22 | 34.22 | 36.88% | 846,448 |
| Jan 21, 2026 | 32.25 | 36.22 | 21.63 | 25.00 | 25.00 | -20.18% | 841,632 |
| Jan 20, 2026 | 37.49 | 38.32 | 27.64 | 31.32 | 31.32 | -5.32% | 497,206 |
| Jan 16, 2026 | 32.23 | 34.92 | 26.00 | 33.08 | 33.08 | 4.35% | 253,360 |
| Jan 15, 2026 | 31.95 | 34.64 | 29.02 | 31.70 | 31.70 | -7.47% | 234,285 |
| Jan 14, 2026 | 21.96 | 37.64 | 20.90 | 34.26 | 34.26 | 62.99% | 542,252 |