Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
10.93
+0.57 (5.49%)
Jan 8, 2026, 4:00 PM EST - Market closed
CIFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.93 | 11.32 | 9.80 | 10.93 | 10.93 | 5.45% | 51,699 |
| Jan 7, 2026 | 11.24 | 12.31 | 10.36 | 10.36 | 10.36 | -16.45% | 50,327 |
| Jan 6, 2026 | 13.14 | 13.14 | 10.63 | 12.41 | 12.41 | -6.78% | 42,309 |
| Jan 5, 2026 | 11.22 | 13.60 | 11.22 | 13.31 | 13.31 | 24.38% | 43,362 |
| Jan 2, 2026 | 9.19 | 10.84 | 9.07 | 10.70 | 10.70 | 19.30% | 83,545 |
| Dec 31, 2025 | 8.94 | 9.18 | 8.76 | 8.97 | 8.97 | 1.63% | 3,721 |
| Dec 30, 2025 | 9.35 | 9.51 | 8.82 | 8.82 | 8.82 | -5.86% | 4,213 |
| Dec 29, 2025 | 8.96 | 9.80 | 8.96 | 9.37 | 9.37 | -2.11% | 19,749 |
| Dec 26, 2025 | 11.03 | 11.03 | 9.58 | 9.58 | 9.58 | -12.16% | 25,857 |
| Dec 24, 2025 | 10.58 | 11.11 | 10.43 | 10.90 | 10.90 | 3.31% | 20,020 |
| Dec 23, 2025 | 10.53 | 11.66 | 10.27 | 10.55 | 10.55 | -5.07% | 36,444 |
| Dec 22, 2025 | 11.65 | 12.24 | 11.08 | 11.12 | 11.12 | 1.27% | 27,841 |
| Dec 19, 2025 | 10.08 | 11.28 | 10.08 | 10.98 | 10.98 | 14.69% | 32,023 |
| Dec 18, 2025 | 9.99 | 10.51 | 9.34 | 9.57 | 9.57 | 10.48% | 53,900 |
| Dec 17, 2025 | 10.39 | 10.47 | 8.64 | 8.66 | 8.66 | -7.99% | 37,944 |
| Dec 16, 2025 | 8.97 | 9.54 | 7.81 | 9.41 | 9.41 | 2.65% | 39,420 |
| Dec 15, 2025 | 11.56 | 11.56 | 9.01 | 9.17 | 9.17 | -27.10% | 55,282 |
| Dec 12, 2025 | 15.00 | 16.08 | 12.58 | 12.58 | 12.58 | -19.18% | 4,773 |