Corgi CIFR 2x Daily ETF (CIFC)
BATS: CIFC · Real-Time Price · USD
2.515
+0.057 (2.31%)
At close: Oct 15, 2026, 4:00 PM EDT
2.670
+0.155 (6.17%)
After-hours: Oct 15, 2026, 8:00 PM EDT
CIFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.18 | 2.52 | 1.95 | 2.52 | 2.52 | 2.31% | 10,345 |
| Oct 14, 2026 | 2.93 | 2.93 | 2.37 | 2.46 | 2.46 | -24.50% | 12,934 |
| Oct 13, 2026 | 2.84 | 3.61 | 2.84 | 3.26 | 3.26 | -25.15% | 16,879 |
| Oct 12, 2026 | 4.71 | 4.71 | 4.35 | 4.35 | 4.35 | -7.42% | 32,900 |
| Oct 9, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -1.09% | 21,278 |
| Oct 8, 2026 | 5.20 | 5.20 | 4.30 | 4.75 | 4.75 | -13.79% | 92,883 |
| Oct 7, 2026 | 5.88 | 5.88 | 5.46 | 5.51 | 5.51 | -12.36% | 97,363 |
| Oct 6, 2026 | 6.45 | 6.47 | 6.12 | 6.29 | 6.29 | 0.32% | 39,050 |
| Oct 5, 2026 | 6.38 | 6.38 | 5.81 | 6.27 | 6.27 | -2.84% | 185,260 |
| Oct 2, 2026 | 6.63 | 6.95 | 6.26 | 6.45 | 6.45 | 3.37% | 20,542 |
| Oct 1, 2026 | 6.10 | 6.31 | 5.79 | 6.24 | 6.24 | -5.60% | 59,710 |
| Sep 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -7.81% | 63 |
| Sep 29, 2026 | 7.82 | 7.82 | 6.38 | 7.17 | 7.17 | -3.34% | 428,276 |
| Sep 28, 2026 | 7.56 | 7.84 | 7.42 | 7.42 | 7.42 | -10.91% | 313,459 |
| Sep 25, 2026 | 8.91 | 8.91 | 8.21 | 8.33 | 8.33 | -4.65% | 6,461 |
| Sep 24, 2026 | 9.09 | 9.13 | 8.73 | 8.73 | 8.73 | -2.09% | 594 |
| Sep 23, 2026 | 9.84 | 9.90 | 8.92 | 8.92 | 8.92 | -7.77% | 1,532 |
| Sep 22, 2026 | 9.53 | 10.28 | 9.53 | 9.67 | 9.67 | 2.17% | 4,850 |
| Sep 21, 2026 | 9.29 | 9.67 | 9.10 | 9.47 | 9.46 | 6.16% | 5,148 |
| Sep 18, 2026 | 8.42 | 8.92 | 7.88 | 8.92 | 8.92 | 15.84% | 2,590 |
| Sep 17, 2026 | 8.80 | 8.96 | 7.70 | 7.70 | 7.70 | 3.09% | 4,806 |
| Sep 16, 2026 | 6.87 | 8.16 | 6.87 | 7.47 | 7.47 | 20.57% | 9,133 |
| Sep 15, 2026 | 6.50 | 6.50 | 6.17 | 6.19 | 6.19 | -6.64% | 1,041 |
| Sep 14, 2026 | 7.27 | 7.27 | 6.63 | 6.63 | 6.63 | -14.70% | 2,964 |
| Sep 11, 2026 | 8.39 | 8.39 | 7.14 | 7.78 | 7.78 | 10.51% | 2,809 |
| Sep 10, 2026 | 7.00 | 7.25 | 6.33 | 7.04 | 7.04 | -10.62% | 14,272 |
| Sep 9, 2026 | 9.13 | 9.16 | 7.87 | 7.87 | 7.87 | -17.04% | 4,777 |
| Sep 8, 2026 | 9.04 | 10.40 | 9.04 | 9.49 | 9.49 | 8.45% | 9,889 |
| Sep 4, 2026 | 8.94 | 8.94 | 8.70 | 8.75 | 8.75 | 4.11% | 15,636 |
| Sep 3, 2026 | 7.20 | 8.55 | 7.20 | 8.41 | 8.41 | 28.95% | 4,010 |
| Sep 2, 2026 | 6.46 | 6.52 | 6.45 | 6.52 | 6.52 | 7.46% | 2,190 |
| Sep 1, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -11.69% | 83 |
| Aug 31, 2026 | 6.49 | 6.87 | 6.35 | 6.87 | 6.87 | 4.63% | 549 |
| Aug 28, 2026 | 6.94 | 6.98 | 6.57 | 6.57 | 6.57 | -19.43% | 679 |
| Aug 27, 2026 | 8.74 | 8.74 | 8.09 | 8.15 | 8.15 | 9.71% | 7,594 |
| Aug 26, 2026 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | -3.62% | 259 |
| Aug 25, 2026 | 7.21 | 7.71 | 7.21 | 7.71 | 7.71 | 11.44% | 1,519 |
| Aug 24, 2026 | 6.65 | 6.94 | 6.65 | 6.92 | 6.92 | -5.11% | 858 |
| Aug 21, 2026 | 9.53 | 9.53 | 7.13 | 7.29 | 7.29 | -15.71% | 2,954 |
| Aug 20, 2026 | 7.74 | 8.65 | 7.52 | 8.65 | 8.65 | 15.88% | 2,483 |
| Aug 19, 2026 | 7.43 | 7.68 | 7.43 | 7.46 | 7.46 | -4.52% | 1,152 |
| Aug 18, 2026 | 8.73 | 8.73 | 7.81 | 7.82 | 7.82 | -24.71% | 2,739 |
| Aug 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 7.58% | 339 |
| Aug 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 14.41% | 221 |
| Aug 13, 2026 | 9.87 | 9.87 | 8.27 | 8.43 | 8.43 | -13.98% | 2,166 |
| Aug 12, 2026 | 9.79 | 9.80 | 9.77 | 9.80 | 9.80 | 7.69% | 1,542 |
| Aug 11, 2026 | 9.51 | 9.61 | 9.10 | 9.10 | 9.10 | 9.79% | 1,523 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.21 | 8.29 | 8.29 | -9.06% | 1,622 |
| Aug 7, 2026 | 9.54 | 9.54 | 9.11 | 9.12 | 9.12 | -11.95% | 677 |
| Aug 6, 2026 | 11.02 | 11.25 | 10.36 | 10.36 | 10.35 | -6.14% | 1,062 |