Tradr 2X Long CIEN Daily ETF (CIEX)
BATS: CIEX · Real-Time Price · USD
13.89
+1.10 (8.58%)
At close: Aug 25, 2026, 4:00 PM EDT
13.89
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
CIEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 13.47 | 13.75 | 13.45 | 13.45 | 13.45 | 5.16% | 154 |
| Aug 24, 2026 | 12.67 | 13.08 | 12.67 | 12.79 | 12.79 | -12.25% | 861 |
| 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 |
| Jul 23, 2026 | 16.21 | 16.94 | 16.14 | 16.30 | 16.30 | 3.56% | 2,192 |
| Jul 22, 2026 | 16.07 | 16.07 | 15.74 | 15.74 | 15.74 | -4.78% | 420 |
| Jul 21, 2026 | 16.00 | 16.71 | 16.00 | 16.53 | 16.53 | 15.81% | 4,329 |
| Jul 20, 2026 | 15.30 | 15.30 | 14.28 | 14.28 | 14.28 | 0.42% | 2,258 |
| Jul 17, 2026 | 13.76 | 14.41 | 13.15 | 14.22 | 14.22 | -6.72% | 1,499 |
| Jul 16, 2026 | 16.00 | 16.22 | 15.24 | 15.24 | 15.24 | -14.03% | 2,483 |
| Jul 15, 2026 | 19.49 | 19.49 | 16.70 | 17.73 | 17.73 | -12.72% | 1,980 |
| Jul 14, 2026 | 21.58 | 21.60 | 20.30 | 20.31 | 20.31 | 0.80% | 3,380 |
| Jul 13, 2026 | 19.83 | 21.20 | 19.83 | 20.15 | 20.15 | -7.10% | 7,507 |
| Jul 10, 2026 | 21.48 | 21.69 | 21.27 | 21.69 | 21.69 | 0.38% | 2,643 |
| Jul 9, 2026 | 22.75 | 22.75 | 21.61 | 21.61 | 21.61 | 8.87% | 10,277 |
| Jul 8, 2026 | 18.99 | 19.85 | 18.32 | 19.85 | 19.85 | 11.15% | 2,091 |
| Jul 7, 2026 | 17.86 | 18.30 | 16.98 | 17.86 | 17.86 | -7.10% | 1,929 |
| Jul 6, 2026 | 19.87 | 20.31 | 19.22 | 19.22 | 19.22 | 5.34% | 6,214 |
| Jul 2, 2026 | 20.71 | 21.41 | 18.12 | 18.25 | 18.25 | -17.47% | 6,863 |