Leverage Shares 2X Long CIEN Daily ETF (CIEG)
BATS: CIEG · Real-Time Price · USD
6.58
-0.45 (-6.40%)
At close: Aug 14, 2026, 4:00 PM EDT
6.63
+0.05 (0.76%)
After-hours: Aug 14, 2026, 8:00 PM EDT
CIEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.00 | 7.06 | 6.40 | 6.58 | 6.58 | -6.40% | 238,308 |
| 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 |
| Aug 5, 2026 | 6.11 | 6.58 | 5.87 | 6.11 | 6.11 | -1.45% | 189,649 |
| Aug 4, 2026 | 6.32 | 6.53 | 6.02 | 6.20 | 6.20 | 10.71% | 321,681 |
| Aug 3, 2026 | 4.98 | 5.62 | 4.66 | 5.60 | 5.60 | 7.07% | 112,948 |
| Jul 31, 2026 | 5.58 | 5.75 | 5.17 | 5.23 | 5.23 | 2.55% | 220,140 |
| Jul 30, 2026 | 4.91 | 5.12 | 4.69 | 5.10 | 5.10 | 25.93% | 251,856 |
| Jul 29, 2026 | 4.57 | 4.57 | 3.90 | 4.05 | 4.05 | -11.76% | 168,918 |
| Jul 28, 2026 | 4.59 | 4.65 | 3.97 | 4.59 | 4.59 | -14.21% | 275,703 |
| Jul 27, 2026 | 5.72 | 5.72 | 4.85 | 5.35 | 5.35 | -6.96% | 146,850 |
| Jul 24, 2026 | 6.07 | 6.30 | 5.65 | 5.75 | 5.75 | -8.44% | 132,492 |
| Jul 23, 2026 | 5.80 | 6.54 | 5.80 | 6.28 | 6.28 | 4.67% | 160,715 |
| Jul 22, 2026 | 6.15 | 6.38 | 5.98 | 6.00 | 6.00 | -5.51% | 101,212 |
| Jul 21, 2026 | 6.07 | 6.42 | 6.02 | 6.35 | 6.35 | 15.45% | 253,064 |
| Jul 20, 2026 | 5.63 | 5.91 | 5.39 | 5.50 | 5.50 | 3.00% | 148,143 |
| Jul 17, 2026 | 5.12 | 5.76 | 4.94 | 5.34 | 5.34 | -7.77% | 271,532 |
| Jul 16, 2026 | 6.37 | 6.43 | 5.75 | 5.79 | 5.79 | -14.09% | 324,549 |
| Jul 15, 2026 | 7.85 | 7.85 | 6.27 | 6.74 | 6.74 | -12.81% | 335,156 |
| Jul 14, 2026 | 8.34 | 8.37 | 7.73 | 7.73 | 7.73 | 0.65% | 274,850 |
| Jul 13, 2026 | 7.77 | 8.22 | 7.56 | 7.68 | 7.68 | -6.91% | 211,189 |
| Jul 10, 2026 | 8.02 | 8.37 | 7.89 | 8.25 | 8.25 | -0.60% | 169,629 |
| Jul 9, 2026 | 8.26 | 9.11 | 8.26 | 8.30 | 8.30 | 9.14% | 416,887 |
| Jul 8, 2026 | 6.69 | 7.62 | 6.69 | 7.61 | 7.61 | 10.54% | 339,852 |
| Jul 7, 2026 | 7.02 | 7.09 | 6.39 | 6.88 | 6.88 | -6.52% | 262,442 |
| Jul 6, 2026 | 7.18 | 7.78 | 6.97 | 7.36 | 7.36 | 5.29% | 334,350 |
| Jul 2, 2026 | 8.50 | 8.50 | 6.72 | 6.99 | 6.99 | -17.57% | 530,428 |
| Jul 1, 2026 | 8.84 | 9.20 | 8.39 | 8.48 | 8.48 | -11.39% | 324,866 |
| 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% | 301,177 |
| Jun 25, 2026 | 9.25 | 9.75 | 8.17 | 9.44 | 9.44 | 9.51% | 806,597 |
| 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 |