Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
0.8900
+0.1266 (16.58%)
Oct 27, 2026, 2:13 PM EDT - Market open
CIFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.82 | 0.92 | 0.78 | 0.89 | 0.89 | 16.58% | 1,381,092 |
| Oct 26, 2026 | 0.75 | 0.88 | 0.72 | 0.76 | 0.76 | -6.24% | 1,601,990 |
| Oct 23, 2026 | 0.88 | 0.94 | 0.81 | 0.81 | 0.81 | -7.49% | 1,880,110 |
| Oct 22, 2026 | 1.00 | 1.05 | 0.84 | 0.88 | 0.88 | -19.26% | 3,946,480 |
| Oct 21, 2026 | 1.14 | 1.16 | 1.00 | 1.09 | 1.09 | 4.81% | 2,806,738 |
| Oct 20, 2026 | 0.99 | 1.13 | 0.90 | 1.04 | 1.04 | - | 3,159,111 |
| Oct 19, 2026 | 1.17 | 1.17 | 1.03 | 1.04 | 1.04 | -2.80% | 3,604,609 |
| Oct 16, 2026 | 1.25 | 1.33 | 1.01 | 1.07 | 1.07 | -21.04% | 5,177,922 |
| Oct 15, 2026 | 1.15 | 1.38 | 1.02 | 1.36 | 1.36 | 2.66% | 7,098,735 |
| Oct 14, 2026 | 1.55 | 1.61 | 1.28 | 1.32 | 1.32 | -25.00% | 10,187,916 |
| Oct 13, 2026 | 1.74 | 1.96 | 1.53 | 1.76 | 1.76 | -26.05% | 8,106,068 |
| Oct 12, 2026 | 2.48 | 2.60 | 2.35 | 2.38 | 2.38 | -7.05% | 2,538,455 |
| Oct 9, 2026 | 2.60 | 2.62 | 2.41 | 2.56 | 2.56 | -0.10% | 2,052,135 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.31 | 2.56 | 2.56 | -14.85% | 3,441,511 |
| Oct 7, 2026 | 3.21 | 3.29 | 2.96 | 3.01 | 3.01 | -12.11% | 2,781,170 |
| Oct 6, 2026 | 3.44 | 3.54 | 3.29 | 3.43 | 3.43 | 0.20% | 2,384,263 |
| Oct 5, 2026 | 3.53 | 3.56 | 3.14 | 3.42 | 3.42 | -3.17% | 1,799,186 |
| Oct 2, 2026 | 3.63 | 3.83 | 3.37 | 3.53 | 3.53 | 3.23% | 2,057,289 |
| Oct 1, 2026 | 3.53 | 3.57 | 3.15 | 3.42 | 3.42 | -4.64% | 3,086,606 |
| Sep 30, 2026 | 4.02 | 4.06 | 3.57 | 3.59 | 3.59 | -8.76% | 1,791,377 |
| Sep 29, 2026 | 4.17 | 4.32 | 3.88 | 3.93 | 3.93 | -2.30% | 1,056,070 |
| Sep 28, 2026 | 4.35 | 4.63 | 4.00 | 4.02 | 4.02 | -11.08% | 685,057 |
| Sep 25, 2026 | 4.99 | 5.01 | 4.39 | 4.52 | 4.52 | -4.49% | 758,234 |
| Sep 24, 2026 | 4.55 | 5.09 | 4.55 | 4.74 | 4.74 | -2.42% | 1,344,182 |
| Sep 23, 2026 | 5.23 | 5.52 | 4.85 | 4.85 | 4.85 | -7.90% | 392,771 |
| Sep 22, 2026 | 5.00 | 5.64 | 4.90 | 5.27 | 5.27 | 1.66% | 654,148 |
| Sep 21, 2026 | 5.05 | 5.36 | 4.88 | 5.18 | 5.18 | 6.23% | 1,344,340 |
| Sep 18, 2026 | 4.63 | 4.90 | 4.26 | 4.88 | 4.88 | 16.33% | 1,231,879 |
| Sep 17, 2026 | 4.75 | 4.90 | 4.03 | 4.20 | 4.19 | 2.77% | 836,430 |
| Sep 16, 2026 | 3.72 | 4.47 | 3.69 | 4.08 | 4.08 | 20.41% | 1,678,200 |
| Sep 15, 2026 | 3.60 | 3.61 | 3.26 | 3.39 | 3.39 | -7.25% | 651,602 |
| Sep 14, 2026 | 3.56 | 4.04 | 3.52 | 3.66 | 3.66 | -13.59% | 1,058,190 |
| Sep 11, 2026 | 3.91 | 4.54 | 3.80 | 4.23 | 4.23 | 9.87% | 963,123 |
| Sep 10, 2026 | 3.85 | 4.06 | 3.49 | 3.85 | 3.85 | -10.88% | 1,253,897 |
| Sep 9, 2026 | 5.22 | 5.26 | 4.31 | 4.32 | 4.32 | -16.76% | 1,032,750 |
| Sep 8, 2026 | 4.93 | 5.73 | 4.71 | 5.19 | 5.19 | 8.35% | 743,866 |
| Sep 4, 2026 | 4.62 | 4.88 | 4.56 | 4.79 | 4.79 | 4.36% | 609,519 |
| Sep 3, 2026 | 3.57 | 4.70 | 3.52 | 4.59 | 4.59 | 28.49% | 1,312,786 |
| Sep 2, 2026 | 3.17 | 3.65 | 3.15 | 3.57 | 3.57 | 7.59% | 589,344 |
| Sep 1, 2026 | 3.52 | 3.55 | 3.26 | 3.32 | 3.32 | -11.46% | 877,303 |
| Aug 31, 2026 | 3.60 | 3.80 | 3.43 | 3.75 | 3.75 | 4.68% | 485,908 |
| Aug 28, 2026 | 4.17 | 4.29 | 3.57 | 3.58 | 3.58 | -19.49% | 1,334,117 |
| Aug 27, 2026 | 4.37 | 4.80 | 4.29 | 4.45 | 4.45 | 9.07% | 1,159,293 |
| Aug 26, 2026 | 4.06 | 4.28 | 3.96 | 4.08 | 4.08 | -3.32% | 1,136,091 |
| Aug 25, 2026 | 3.86 | 4.26 | 3.78 | 4.22 | 4.22 | 12.86% | 986,097 |
| Aug 24, 2026 | 3.81 | 4.00 | 3.59 | 3.74 | 3.74 | -6.87% | 2,211,483 |
| Aug 21, 2026 | 5.00 | 5.31 | 3.86 | 4.02 | 4.02 | -16.35% | 3,625,679 |
| Aug 20, 2026 | 4.30 | 4.81 | 4.00 | 4.80 | 4.80 | 16.79% | 763,253 |
| Aug 19, 2026 | 4.17 | 4.33 | 3.59 | 4.11 | 4.11 | -3.07% | 1,691,805 |
| Aug 18, 2026 | 5.15 | 5.33 | 4.08 | 4.24 | 4.24 | -25.61% | 1,957,115 |