Leverage Shares 2X Long CIEN Daily ETF (CIEG)
BATS: CIEG · Real-Time Price · USD
9.57
+0.45 (4.93%)
Jun 30, 2026, 4:00 PM EDT - Market closed
CIEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.98 | 9.61 | 8.93 | 9.57 | 9.57 | 4.93% | 288,727 |
| Jun 29, 2026 | 9.12 | 9.28 | 7.51 | 9.12 | 9.12 | -0.76% | 476,040 |
| Jun 26, 2026 | 8.64 | 9.70 | 8.32 | 9.19 | 9.19 | -2.65% | 300,837 |
| Jun 25, 2026 | 9.25 | 9.75 | 8.17 | 9.44 | 9.44 | 9.51% | 802,824 |
| Jun 24, 2026 | 8.17 | 9.23 | 7.80 | 8.62 | 8.62 | 1.89% | 876,685 |
| Jun 23, 2026 | 7.58 | 8.76 | 7.52 | 8.46 | 8.46 | -0.59% | 721,762 |
| Jun 22, 2026 | 7.58 | 8.55 | 7.50 | 8.51 | 8.51 | 14.54% | 1,244,454 |
| Jun 18, 2026 | 8.18 | 8.20 | 7.29 | 7.43 | 7.43 | -4.01% | 656,512 |
| Jun 17, 2026 | 7.46 | 8.13 | 7.31 | 7.74 | 7.74 | 2.79% | 509,796 |
| Jun 16, 2026 | 8.76 | 8.76 | 7.36 | 7.53 | 7.53 | -14.04% | 1,485,915 |
| Jun 15, 2026 | 9.16 | 9.30 | 8.18 | 8.76 | 8.76 | 7.88% | 1,307,485 |
| Jun 12, 2026 | 8.11 | 8.56 | 7.96 | 8.12 | 8.12 | 0.12% | 611,743 |
| Jun 11, 2026 | 7.88 | 8.30 | 7.64 | 8.11 | 8.11 | 4.65% | 798,867 |
| Jun 10, 2026 | 7.82 | 8.31 | 7.37 | 7.75 | 7.75 | -2.02% | 782,219 |
| Jun 9, 2026 | 8.96 | 8.99 | 7.05 | 7.91 | 7.91 | -11.72% | 2,051,310 |
| Jun 8, 2026 | 9.92 | 9.98 | 8.61 | 8.96 | 8.96 | -9.68% | 2,026,892 |
| Jun 5, 2026 | 10.89 | 11.48 | 9.81 | 9.92 | 9.92 | -17.26% | 2,302,676 |
| Jun 4, 2026 | 12.69 | 12.73 | 9.62 | 11.99 | 11.99 | -27.33% | 6,320,719 |
| Jun 3, 2026 | 16.79 | 17.41 | 15.96 | 16.50 | 16.50 | -2.54% | 519,452 |
| Jun 2, 2026 | 14.98 | 17.21 | 14.65 | 16.93 | 16.93 | 21.10% | 464,522 |
| Jun 1, 2026 | 14.19 | 14.58 | 13.38 | 13.98 | 13.98 | -3.79% | 187,410 |
| May 29, 2026 | 14.19 | 14.72 | 12.55 | 14.53 | 14.53 | 3.56% | 197,823 |
| May 28, 2026 | 14.78 | 15.68 | 13.70 | 14.03 | 14.03 | -4.80% | 55,806 |
| May 27, 2026 | 16.02 | 16.02 | 14.48 | 14.74 | 14.74 | -7.08% | 40,414 |
| May 26, 2026 | 15.54 | 15.88 | 14.48 | 15.86 | 15.86 | 6.51% | 74,693 |
| May 22, 2026 | 15.62 | 15.62 | 14.39 | 14.89 | 14.89 | -1.39% | 54,252 |
| May 21, 2026 | 13.65 | 15.14 | 13.65 | 15.10 | 15.10 | 12.86% | 64,604 |
| May 20, 2026 | 13.54 | 14.11 | 13.18 | 13.38 | 13.38 | 4.81% | 39,402 |
| May 19, 2026 | 11.25 | 12.86 | 11.01 | 12.77 | 12.77 | 6.29% | 25,351 |
| May 18, 2026 | 14.10 | 14.10 | 11.80 | 12.01 | 12.01 | -12.11% | 26,277 |
| May 15, 2026 | 14.30 | 14.58 | 13.59 | 13.67 | 13.67 | -12.18% | 40,838 |
| May 14, 2026 | 15.04 | 15.56 | 14.50 | 15.56 | 15.56 | 4.99% | 50,534 |
| May 13, 2026 | 15.82 | 15.82 | 14.24 | 14.82 | 14.82 | -0.21% | 72,261 |