Tradr 2X Long CIEN Daily ETF (CIEX)
BATS: CIEX · Real-Time Price · USD
13.44
+0.97 (7.79%)
At close: Oct 2, 2026, 4:00 PM EDT
13.22
-0.22 (-1.65%)
After-hours: Oct 2, 2026, 8:00 PM EDT
CIEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.50 | 13.53 | 12.43 | 13.44 | 13.44 | 7.79% | 29,659 |
| Oct 1, 2026 | 10.99 | 12.51 | 10.94 | 12.47 | 12.47 | 15.25% | 54,043 |
| Sep 30, 2026 | 10.71 | 10.82 | 10.08 | 10.82 | 10.82 | -1.10% | 22,569 |
| Sep 29, 2026 | 10.80 | 11.00 | 10.39 | 10.94 | 10.94 | 6.68% | 18,428 |
| Sep 28, 2026 | 10.95 | 10.95 | 10.11 | 10.26 | 10.25 | -7.45% | 14,504 |
| Sep 25, 2026 | 11.48 | 11.51 | 11.03 | 11.08 | 11.08 | -1.16% | 26,091 |
| Sep 24, 2026 | 10.65 | 11.45 | 10.51 | 11.21 | 11.21 | 1.36% | 14,854 |
| Sep 23, 2026 | 11.61 | 11.61 | 10.86 | 11.06 | 11.06 | -6.33% | 40,405 |
| Sep 22, 2026 | 11.72 | 12.37 | 11.32 | 11.81 | 11.81 | 1.26% | 42,619 |
| Sep 21, 2026 | 11.86 | 11.86 | 11.22 | 11.66 | 11.66 | 9.07% | 47,557 |
| Sep 18, 2026 | 11.17 | 11.18 | 10.15 | 10.69 | 10.69 | 3.37% | 33,074 |
| Sep 17, 2026 | 11.05 | 12.27 | 10.34 | 10.34 | 10.34 | 1.53% | 48,709 |
| Sep 16, 2026 | 10.50 | 11.03 | 9.48 | 10.19 | 10.19 | 3.30% | 90,915 |
| Sep 15, 2026 | 9.20 | 9.91 | 9.19 | 9.86 | 9.86 | 9.45% | 19,615 |
| Sep 14, 2026 | 9.30 | 9.67 | 9.00 | 9.01 | 9.01 | -17.13% | 33,380 |
| Sep 11, 2026 | 10.59 | 11.14 | 10.54 | 10.87 | 10.87 | 8.65% | 31,242 |
| Sep 10, 2026 | 10.14 | 10.80 | 9.94 | 10.01 | 10.01 | -1.79% | 15,936 |
| Sep 9, 2026 | 10.75 | 10.75 | 10.18 | 10.19 | 10.19 | -1.84% | 10,227 |
| Sep 8, 2026 | 9.76 | 10.89 | 9.55 | 10.38 | 10.38 | 11.97% | 69,240 |
| Sep 4, 2026 | 9.26 | 9.60 | 8.97 | 9.27 | 9.27 | 4.04% | 62,364 |
| Sep 3, 2026 | 11.47 | 11.70 | 8.72 | 8.91 | 8.91 | -22.59% | 277,865 |
| Sep 2, 2026 | 11.66 | 11.70 | 11.21 | 11.51 | 11.51 | -3.36% | 8,792 |
| Sep 1, 2026 | 12.22 | 12.26 | 11.63 | 11.91 | 11.91 | -10.73% | 4,909 |
| Aug 31, 2026 | 13.00 | 13.34 | 12.90 | 13.34 | 13.34 | 2.04% | 7,705 |
| Aug 28, 2026 | 13.28 | 13.31 | 13.08 | 13.08 | 13.07 | -11.36% | 3,750 |
| Aug 27, 2026 | 15.28 | 15.28 | 14.39 | 14.75 | 14.75 | -2.32% | 6,896 |
| Aug 26, 2026 | 13.86 | 15.11 | 13.86 | 15.10 | 15.10 | 8.74% | 2,591 |
| Aug 25, 2026 | 13.75 | 13.89 | 13.44 | 13.89 | 13.89 | 8.58% | 776 |
| Aug 24, 2026 | 12.67 | 13.08 | 12.67 | 12.79 | 12.79 | -12.25% | 863 |
| Aug 21, 2026 | 14.67 | 14.77 | 13.82 | 14.58 | 14.57 | 1.63% | 3,169 |
| Aug 20, 2026 | 14.10 | 14.98 | 14.10 | 14.34 | 14.34 | -1.97% | 5,610 |
| Aug 19, 2026 | 15.39 | 15.39 | 14.33 | 14.63 | 14.63 | -3.56% | 10,002 |
| Aug 18, 2026 | 16.54 | 16.70 | 14.35 | 15.17 | 15.17 | -19.37% | 14,629 |
| Aug 17, 2026 | 17.68 | 19.53 | 17.68 | 18.82 | 18.82 | 8.36% | 17,109 |
| Aug 14, 2026 | 18.73 | 18.73 | 16.80 | 17.36 | 17.36 | -5.79% | 15,399 |
| Aug 13, 2026 | 17.80 | 20.00 | 17.80 | 18.43 | 18.43 | 4.43% | 11,997 |
| Aug 12, 2026 | 16.67 | 18.50 | 16.67 | 17.65 | 17.65 | 23.52% | 6,814 |
| Aug 11, 2026 | 14.41 | 14.41 | 14.29 | 14.29 | 14.29 | -0.72% | 772 |
| Aug 10, 2026 | 16.25 | 16.25 | 14.39 | 14.39 | 14.39 | -11.42% | 2,238 |
| Aug 7, 2026 | 16.23 | 16.85 | 15.86 | 16.25 | 16.25 | 3.16% | 3,989 |
| Aug 6, 2026 | 14.63 | 16.54 | 14.63 | 15.75 | 15.75 | -2.11% | 15,109 |
| Aug 5, 2026 | 16.15 | 16.86 | 15.43 | 16.09 | 16.09 | -0.95% | 8,901 |
| Aug 4, 2026 | 16.37 | 16.74 | 16.05 | 16.25 | 16.24 | 10.28% | 3,592 |
| Aug 3, 2026 | 12.43 | 14.73 | 12.43 | 14.73 | 14.73 | 6.89% | 2,690 |
| Jul 31, 2026 | 14.61 | 14.61 | 13.78 | 13.78 | 13.78 | 3.58% | 2,629 |
| Jul 30, 2026 | 12.64 | 13.31 | 12.64 | 13.31 | 13.30 | 24.51% | 977 |
| Jul 29, 2026 | 11.19 | 11.35 | 10.50 | 10.69 | 10.69 | -11.04% | 999 |
| Jul 28, 2026 | 11.42 | 12.01 | 11.42 | 12.01 | 12.01 | -13.84% | 529 |
| Jul 27, 2026 | 14.83 | 14.83 | 13.20 | 13.94 | 13.94 | -7.36% | 5,139 |
| Jul 24, 2026 | 15.84 | 15.84 | 15.05 | 15.05 | 15.05 | -7.70% | 1,016 |