Leverage Shares 2X Long CIEN Daily ETF (CIEG)
BATS: CIEG · Real-Time Price · USD
2.130
-0.230 (-9.75%)
At close: Nov 13, 2026, 4:00 PM EST
2.030
-0.100 (-4.69%)
After-hours: Nov 13, 2026, 8:00 PM EST
CIEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.37 | 2.37 | 1.98 | 2.13 | 2.13 | -9.75% | 2,496,196 |
| Nov 12, 2026 | 2.16 | 2.44 | 2.12 | 2.36 | 2.36 | -1.05% | 2,368,075 |
| Nov 11, 2026 | 2.38 | 2.52 | 2.24 | 2.39 | 2.39 | 17.49% | 4,164,868 |
| Nov 10, 2026 | 1.92 | 2.18 | 1.89 | 2.03 | 2.03 | 2.53% | 5,929,569 |
| Nov 9, 2026 | 1.76 | 2.04 | 1.76 | 1.98 | 1.98 | 21.47% | 4,048,586 |
| Nov 6, 2026 | 1.74 | 1.80 | 1.56 | 1.63 | 1.63 | 10.88% | 2,322,948 |
| Nov 5, 2026 | 1.92 | 1.92 | 1.40 | 1.47 | 1.47 | -30.66% | 2,980,293 |
| Nov 4, 2026 | 2.44 | 2.55 | 2.07 | 2.12 | 2.12 | -19.39% | 3,426,771 |
| Nov 3, 2026 | 2.53 | 2.74 | 2.46 | 2.63 | 2.63 | 11.44% | 2,299,797 |
| Nov 2, 2026 | 3.01 | 3.01 | 2.33 | 2.36 | 2.36 | -22.37% | 3,047,579 |
| Oct 30, 2026 | 3.12 | 3.28 | 2.91 | 3.04 | 3.04 | -16.48% | 1,125,013 |
| Oct 29, 2026 | 3.62 | 3.92 | 3.45 | 3.64 | 3.64 | -7.85% | 981,344 |
| Oct 28, 2026 | 3.89 | 4.06 | 3.72 | 3.95 | 3.95 | 6.18% | 1,667,793 |
| Oct 27, 2026 | 3.55 | 3.75 | 3.42 | 3.72 | 3.72 | 9.41% | 1,710,392 |
| Oct 26, 2026 | 3.22 | 3.58 | 3.09 | 3.40 | 3.40 | 10.03% | 2,177,269 |
| Oct 23, 2026 | 3.23 | 3.23 | 2.98 | 3.09 | 3.09 | -2.22% | 950,298 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.12 | 3.16 | 3.16 | -21.20% | 1,270,763 |
| Oct 21, 2026 | 3.84 | 4.06 | 3.78 | 4.01 | 4.01 | 11.70% | 1,707,182 |
| Oct 20, 2026 | 3.53 | 3.79 | 3.33 | 3.59 | 3.59 | -1.91% | 708,525 |
| Oct 19, 2026 | 3.76 | 3.85 | 3.56 | 3.66 | 3.66 | 7.02% | 460,804 |
| Oct 16, 2026 | 3.89 | 3.89 | 3.39 | 3.42 | 3.42 | -13.20% | 494,757 |
| Oct 15, 2026 | 3.62 | 3.98 | 3.44 | 3.94 | 3.94 | -1.99% | 684,004 |
| Oct 14, 2026 | 4.91 | 4.91 | 3.96 | 4.02 | 4.02 | -20.55% | 805,393 |
| Oct 13, 2026 | 4.93 | 5.10 | 4.61 | 5.06 | 5.06 | -2.13% | 671,584 |
| Oct 12, 2026 | 6.39 | 6.39 | 5.05 | 5.17 | 5.17 | -19.84% | 890,160 |
| Oct 9, 2026 | 6.23 | 6.60 | 5.77 | 6.45 | 6.45 | 11.21% | 745,811 |
| Oct 8, 2026 | 6.13 | 6.34 | 5.67 | 5.80 | 5.80 | -9.52% | 952,183 |
| 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 |