Leverage Shares 2X Long CIEN Daily ETF (CIEG)
BATS: CIEG · Real-Time Price · USD
3.940
-0.080 (-1.99%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CIEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.62 | 3.98 | 3.44 | 3.94 | 3.94 | -1.99% | 684,004 |
| Oct 14, 2026 | 4.91 | 4.91 | 3.97 | 4.02 | 4.02 | -20.55% | 59,652 |
| Oct 13, 2026 | 4.93 | 5.10 | 4.61 | 5.06 | 5.06 | -2.13% | 658,083 |
| Oct 12, 2026 | 6.39 | 6.39 | 5.05 | 5.17 | 5.17 | -19.84% | 890,160 |
| Oct 9, 2026 | 6.13 | 6.57 | 5.77 | 6.45 | 6.45 | 11.21% | 73,240 |
| Oct 8, 2026 | 6.04 | 6.31 | 5.68 | 5.80 | 5.80 | -9.52% | 98,184 |
| Oct 7, 2026 | 5.89 | 6.45 | 5.72 | 6.41 | 6.41 | 1.26% | 823,959 |
| Oct 6, 2026 | 5.11 | 6.39 | 5.04 | 6.33 | 6.33 | 27.75% | 1,316,976 |
| Oct 5, 2026 | 5.04 | 5.12 | 4.78 | 4.96 | 4.96 | -1.10% | 481,981 |
| Oct 2, 2026 | 4.89 | 5.12 | 4.68 | 5.01 | 5.01 | 6.37% | 725,461 |
| Oct 1, 2026 | 4.09 | 4.74 | 4.05 | 4.71 | 4.71 | 15.44% | 814,754 |
| Sep 30, 2026 | 4.19 | 4.24 | 3.81 | 4.08 | 4.08 | -1.45% | 644,434 |
| Sep 29, 2026 | 4.03 | 4.18 | 3.93 | 4.14 | 4.14 | 5.88% | 404,818 |
| Sep 28, 2026 | 4.05 | 4.17 | 3.80 | 3.91 | 3.91 | -7.13% | 708,935 |
| Sep 25, 2026 | 4.36 | 4.44 | 4.17 | 4.21 | 4.21 | -1.06% | 1,025,274 |
| Sep 24, 2026 | 4.04 | 4.38 | 4.00 | 4.26 | 4.26 | 1.43% | 315,629 |
| Sep 23, 2026 | 4.54 | 4.54 | 4.11 | 4.20 | 4.20 | -6.98% | 516,641 |
| Sep 22, 2026 | 4.40 | 4.70 | 4.40 | 4.51 | 4.51 | 1.35% | 774,407 |
| Sep 21, 2026 | 4.48 | 4.49 | 4.22 | 4.45 | 4.45 | 9.88% | 1,355,484 |
| Sep 18, 2026 | 4.22 | 4.24 | 3.82 | 4.05 | 4.05 | 2.79% | 1,257,281 |
| Sep 17, 2026 | 4.18 | 4.65 | 3.90 | 3.94 | 3.94 | 1.94% | 902,956 |
| Sep 16, 2026 | 4.08 | 4.09 | 3.59 | 3.87 | 3.87 | 3.35% | 806,373 |
| Sep 15, 2026 | 3.50 | 3.76 | 3.44 | 3.74 | 3.74 | 9.35% | 720,440 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.40 | 3.42 | 3.42 | -16.79% | 444,924 |
| Sep 11, 2026 | 3.90 | 4.24 | 3.87 | 4.11 | 4.11 | 8.30% | 609,410 |
| Sep 10, 2026 | 3.76 | 4.10 | 3.69 | 3.80 | 3.80 | -1.81% | 560,278 |
| Sep 9, 2026 | 3.94 | 4.11 | 3.85 | 3.87 | 3.87 | -1.65% | 514,010 |
| Sep 8, 2026 | 3.74 | 4.14 | 3.62 | 3.93 | 3.93 | 12.29% | 1,012,776 |
| Sep 4, 2026 | 3.46 | 3.67 | 3.40 | 3.50 | 3.50 | 2.64% | 789,586 |
| Sep 3, 2026 | 4.37 | 4.41 | 3.31 | 3.41 | 3.41 | -21.97% | 3,094,443 |
| Sep 2, 2026 | 4.45 | 4.49 | 4.22 | 4.37 | 4.37 | -3.10% | 427,405 |
| Sep 1, 2026 | 4.82 | 5.00 | 4.40 | 4.51 | 4.51 | -11.57% | 221,936 |
| Aug 31, 2026 | 4.97 | 5.10 | 4.80 | 5.10 | 5.10 | 2.62% | 49,018 |
| Aug 28, 2026 | 5.55 | 5.55 | 4.95 | 4.97 | 4.97 | -11.25% | 219,074 |
| Aug 27, 2026 | 6.06 | 6.08 | 5.47 | 5.60 | 5.60 | -2.78% | 298,606 |
| Aug 26, 2026 | 5.15 | 5.77 | 5.15 | 5.76 | 5.76 | 9.51% | 214,492 |
| Aug 25, 2026 | 5.24 | 5.28 | 5.05 | 5.26 | 5.26 | 8.68% | 135,433 |
| Aug 24, 2026 | 5.22 | 5.22 | 4.60 | 4.84 | 4.84 | -12.48% | 193,935 |
| Aug 21, 2026 | 5.62 | 5.66 | 5.18 | 5.53 | 5.53 | 2.03% | 132,811 |
| Aug 20, 2026 | 5.56 | 5.77 | 5.36 | 5.42 | 5.42 | -4.41% | 136,212 |
| Aug 19, 2026 | 6.05 | 6.05 | 5.45 | 5.67 | 5.67 | -2.74% | 196,541 |
| Aug 18, 2026 | 6.30 | 6.51 | 5.40 | 5.83 | 5.83 | -17.77% | 344,062 |
| Aug 17, 2026 | 6.85 | 7.46 | 6.56 | 7.09 | 7.09 | 7.75% | 350,700 |
| Aug 14, 2026 | 7.00 | 7.06 | 6.40 | 6.58 | 6.58 | -6.40% | 238,408 |
| Aug 13, 2026 | 6.54 | 7.63 | 6.54 | 7.03 | 7.03 | 4.46% | 338,766 |
| Aug 12, 2026 | 6.23 | 7.10 | 6.10 | 6.73 | 6.73 | 23.94% | 546,141 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.38 | 5.43 | 5.43 | -0.73% | 96,232 |
| Aug 10, 2026 | 6.42 | 6.42 | 5.46 | 5.47 | 5.47 | -11.60% | 115,728 |
| Aug 7, 2026 | 6.35 | 6.42 | 5.77 | 6.19 | 6.19 | 4.35% | 255,776 |
| Aug 6, 2026 | 5.65 | 6.41 | 5.55 | 5.93 | 5.93 | -2.95% | 401,743 |