Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
5.26
+0.30 (5.98%)
Apr 1, 2026, 1:12 PM EDT - Market open
CIFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.18 | 5.34 | 5.08 | 5.21 | - | 4.98% | 23,541 |
| Mar 31, 2026 | 4.58 | 4.97 | 4.22 | 4.96 | 4.96 | 12.69% | 254,480 |
| Mar 30, 2026 | 6.00 | 6.08 | 4.20 | 4.40 | 4.40 | -24.72% | 117,789 |
| Mar 27, 2026 | 6.22 | 6.22 | 5.60 | 5.85 | 5.85 | -8.16% | 182,621 |
| Mar 26, 2026 | 7.24 | 7.33 | 6.18 | 6.37 | 6.37 | -19.73% | 390,699 |
| Mar 25, 2026 | 8.18 | 8.57 | 7.53 | 7.94 | 7.94 | 13.73% | 338,129 |
| Mar 24, 2026 | 6.97 | 7.25 | 6.50 | 6.98 | 6.98 | -0.65% | 64,469 |
| Mar 23, 2026 | 6.52 | 7.51 | 6.52 | 7.02 | 7.02 | 12.73% | 119,644 |
| Mar 20, 2026 | 6.81 | 7.01 | 5.78 | 6.23 | 6.23 | -8.74% | 55,675 |
| Mar 19, 2026 | 6.19 | 6.90 | 6.12 | 6.83 | 6.83 | -0.76% | 64,343 |
| Mar 18, 2026 | 7.08 | 7.32 | 6.85 | 6.88 | 6.88 | -4.99% | 32,176 |
| Mar 17, 2026 | 7.23 | 7.47 | 6.98 | 7.24 | 7.24 | -0.79% | 49,543 |
| Mar 16, 2026 | 7.40 | 7.50 | 6.99 | 7.30 | 7.30 | 15.04% | 116,257 |
| Mar 13, 2026 | 6.46 | 7.22 | 6.28 | 6.35 | 6.35 | 5.24% | 138,565 |
| Mar 12, 2026 | 5.75 | 6.16 | 5.46 | 6.03 | 6.03 | -5.91% | 87,452 |
| Mar 11, 2026 | 6.63 | 7.15 | 6.11 | 6.41 | 6.41 | 2.02% | 205,052 |
| Mar 10, 2026 | 6.61 | 6.75 | 6.11 | 6.28 | 6.28 | -5.21% | 179,717 |
| Mar 9, 2026 | 5.87 | 6.65 | 5.55 | 6.63 | 6.63 | 9.67% | 166,062 |
| Mar 6, 2026 | 6.80 | 7.11 | 5.92 | 6.04 | 6.04 | -19.59% | 202,361 |
| Mar 5, 2026 | 8.04 | 8.40 | 6.87 | 7.51 | 7.51 | -11.38% | 90,919 |
| Mar 4, 2026 | 8.03 | 8.69 | 7.60 | 8.48 | 8.48 | 18.32% | 62,150 |
| Mar 3, 2026 | 7.56 | 7.76 | 6.79 | 7.17 | 7.17 | -13.51% | 67,594 |
| Mar 2, 2026 | 7.77 | 8.75 | 7.50 | 8.29 | 8.29 | 1.96% | 200,480 |
| Feb 27, 2026 | 8.64 | 8.78 | 7.46 | 8.13 | 8.13 | -10.92% | 92,960 |
| Feb 26, 2026 | 9.12 | 9.55 | 8.31 | 9.12 | 9.12 | -1.30% | 134,831 |
| Feb 25, 2026 | 10.22 | 10.22 | 9.04 | 9.24 | 9.24 | -6.32% | 107,352 |
| Feb 24, 2026 | 8.21 | 10.30 | 7.35 | 9.87 | 9.87 | 25.49% | 145,124 |
| Feb 23, 2026 | 6.80 | 8.05 | 6.80 | 7.86 | 7.86 | 7.51% | 51,177 |
| Feb 20, 2026 | 8.52 | 8.98 | 7.08 | 7.31 | 7.31 | -14.68% | 143,223 |
| Feb 19, 2026 | 7.61 | 8.60 | 7.42 | 8.57 | 8.57 | 4.35% | 79,838 |
| Feb 18, 2026 | 8.16 | 9.03 | 7.90 | 8.21 | 8.21 | -2.11% | 82,296 |
| Feb 17, 2026 | 8.90 | 8.98 | 7.69 | 8.39 | 8.39 | -10.46% | 93,122 |
| Feb 13, 2026 | 9.30 | 10.52 | 8.67 | 9.37 | 9.37 | 4.34% | 102,305 |
| Feb 12, 2026 | 9.21 | 9.55 | 8.05 | 8.98 | 8.98 | -2.48% | 73,854 |
| Feb 11, 2026 | 10.32 | 10.67 | 8.47 | 9.21 | 9.21 | -9.14% | 163,525 |
| Feb 10, 2026 | 9.80 | 11.16 | 9.80 | 10.13 | 10.13 | 3.30% | 174,255 |
| Feb 9, 2026 | 8.19 | 10.00 | 7.97 | 9.81 | 9.81 | 27.78% | 139,325 |
| Feb 6, 2026 | 6.59 | 7.81 | 6.59 | 7.68 | 7.68 | 31.77% | 231,383 |
| Feb 5, 2026 | 6.88 | 7.83 | 5.82 | 5.83 | 5.83 | -21.51% | 176,470 |
| Feb 4, 2026 | 8.69 | 8.69 | 5.66 | 7.42 | 7.42 | -24.78% | 233,702 |
| Feb 3, 2026 | 10.05 | 10.49 | 8.32 | 9.87 | 9.87 | 5.52% | 138,099 |
| Feb 2, 2026 | 9.00 | 10.22 | 8.71 | 9.35 | 9.35 | -1.16% | 100,258 |
| Jan 30, 2026 | 11.13 | 11.13 | 9.14 | 9.46 | 9.46 | -20.49% | 101,133 |
| Jan 29, 2026 | 13.41 | 13.44 | 10.47 | 11.90 | 11.90 | -13.69% | 175,727 |
| Jan 28, 2026 | 13.57 | 14.11 | 12.86 | 13.79 | 13.79 | 2.45% | 79,198 |
| Jan 27, 2026 | 10.70 | 13.46 | 10.58 | 13.46 | 13.46 | 27.32% | 88,063 |
| Jan 26, 2026 | 11.67 | 11.85 | 10.25 | 10.57 | 10.57 | -12.63% | 101,581 |
| Jan 23, 2026 | 11.75 | 13.40 | 10.49 | 12.10 | 12.10 | 0.83% | 194,830 |
| Jan 22, 2026 | 12.76 | 13.04 | 11.60 | 12.00 | 12.00 | -4.84% | 72,898 |
| Jan 21, 2026 | 13.41 | 14.78 | 10.30 | 12.61 | 12.61 | 0.80% | 228,609 |