Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
6.41
+0.13 (2.01%)
At close: Mar 11, 2026, 4:00 PM EDT
6.20
-0.21 (-3.24%)
After-hours: Mar 11, 2026, 7:47 PM EDT
CIFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.63 | 7.15 | 6.11 | 6.41 | 6.41 | 2.05% | 202,133 |
| 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 |
| Jan 20, 2026 | 12.20 | 13.97 | 11.61 | 12.51 | 12.51 | -10.74% | 137,125 |
| Jan 16, 2026 | 12.09 | 15.00 | 12.09 | 14.02 | 14.02 | 13.30% | 229,480 |
| Jan 15, 2026 | 13.21 | 13.78 | 11.58 | 12.37 | 12.37 | -4.48% | 73,883 |
| Jan 14, 2026 | 13.15 | 14.16 | 12.43 | 12.95 | 12.95 | -1.75% | 222,378 |
| Jan 13, 2026 | 13.35 | 14.43 | 12.36 | 13.18 | 13.18 | 6.57% | 143,864 |
| Jan 12, 2026 | 10.34 | 12.54 | 10.31 | 12.37 | 12.37 | 12.22% | 55,527 |
| Jan 9, 2026 | 11.47 | 12.95 | 10.68 | 11.02 | 11.02 | 0.84% | 59,737 |
| 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 |