Corgi CIFR 2x Daily ETF (CIFC)
BATS: CIFC · Real-Time Price · USD
0.9398
-0.0842 (-8.22%)
Nov 13, 2026, 4:00 PM EST - Market closed
CIFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.84 | 0.95 | 0.84 | 0.94 | 0.94 | -8.26% | 15,910 |
| Nov 12, 2026 | 0.93 | 1.07 | 0.91 | 1.02 | 1.02 | 0.59% | 28,739 |
| Nov 11, 2026 | 1.04 | 1.07 | 0.96 | 1.02 | 1.02 | 17.92% | 36,810 |
| Nov 10, 2026 | 0.89 | 0.93 | 0.83 | 0.86 | 0.86 | -7.76% | 27,333 |
| Nov 9, 2026 | 0.89 | 1.00 | 0.81 | 0.94 | 0.94 | 6.28% | 45,053 |
| Nov 6, 2026 | 0.71 | 0.88 | 0.71 | 0.88 | 0.88 | 25.71% | 341,549 |
| Nov 5, 2026 | 0.95 | 0.95 | 0.64 | 0.70 | 0.70 | -26.23% | 32,299 |
| Nov 4, 2026 | 1.05 | 1.20 | 0.95 | 0.95 | 0.95 | -36.24% | 80,735 |
| Nov 3, 2026 | 1.34 | 1.49 | 1.31 | 1.49 | 1.49 | 35.94% | 47,383 |
| Nov 2, 2026 | 1.29 | 1.29 | 1.07 | 1.10 | 1.10 | -12.32% | 12,675 |
| Oct 30, 2026 | 1.32 | 1.45 | 1.11 | 1.25 | 1.25 | -19.35% | 89,963 |
| Oct 29, 2026 | 2.00 | 2.00 | 1.53 | 1.55 | 1.55 | -16.20% | 15,466 |
| Oct 28, 2026 | 1.63 | 1.85 | 1.62 | 1.85 | 1.85 | 7.23% | 15,642 |
| Oct 27, 2026 | 1.65 | 1.73 | 1.63 | 1.73 | 1.73 | 19.79% | 8,329 |
| Oct 26, 2026 | 1.41 | 1.58 | 1.41 | 1.44 | 1.44 | -6.20% | 16,038 |
| Oct 23, 2026 | 1.69 | 1.69 | 1.53 | 1.54 | 1.54 | -8.07% | 6,468 |
| Oct 22, 2026 | 1.92 | 1.92 | 1.57 | 1.67 | 1.67 | -17.85% | 12,893 |
| Oct 21, 2026 | 1.97 | 2.09 | 1.92 | 2.03 | 2.03 | 4.87% | 5,485 |
| Oct 20, 2026 | 1.68 | 2.00 | 1.68 | 1.94 | 1.94 | -0.77% | 10,315 |
| Oct 19, 2026 | 2.10 | 2.12 | 1.95 | 1.95 | 1.95 | 0.04% | 7,525 |
| Oct 16, 2026 | 2.48 | 2.48 | 1.91 | 1.95 | 1.95 | -22.35% | 7,272 |
| Oct 15, 2026 | 2.18 | 2.52 | 1.95 | 2.52 | 2.51 | 2.30% | 10,345 |
| Oct 14, 2026 | 2.93 | 2.93 | 2.37 | 2.46 | 2.46 | -24.50% | 12,937 |
| 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 |