Leverage Shares 2X Long CIFR Daily ETF (CIFG)

NASDAQ: CIFG · Real-Time Price · USD

6.43

-0.14 (-2.18%)

At close: Jul 17, 2026, 4:00 PM EDT

6.50

+0.07 (1.13%)

After-hours: Jul 17, 2026, 5:17 PM EDT

CIFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	5.85	5.85	5.85	5.85	-	-10.96%	9,387
Jul 16, 2026	7.50	7.81	6.52	6.57	6.57	-21.93%	206,300
Jul 15, 2026	8.60	9.05	7.47	8.42	8.42	-0.96%	204,733
Jul 14, 2026	9.32	9.44	7.78	8.50	8.50	-1.17%	78,767
Jul 13, 2026	9.93	10.51	8.28	8.60	8.60	-19.10%	103,810
Jul 10, 2026	11.75	11.93	10.25	10.63	10.63	-9.74%	67,354
Jul 9, 2026	11.26	12.50	11.19	11.78	11.77	14.02%	58,342
Jul 8, 2026	9.12	10.41	8.98	10.33	10.33	11.88%	43,551
Jul 7, 2026	9.39	9.77	8.25	9.23	9.23	-10.54%	77,574
Jul 6, 2026	9.94	11.10	9.83	10.32	10.32	15.40%	104,691
Jul 2, 2026	11.78	11.89	8.24	8.94	8.94	-24.02%	254,146
Jul 1, 2026	12.53	12.53	10.62	11.77	11.77	-13.86%	154,344
Jun 30, 2026	13.50	13.93	12.85	13.66	13.66	-2.65%	61,165
Jun 29, 2026	15.93	16.50	12.46	14.03	14.03	-9.45%	959,214
Jun 26, 2026	13.42	15.55	13.00	15.50	15.50	2.47%	64,028
Jun 25, 2026	17.86	17.90	13.70	15.12	15.12	-4.03%	70,966
Jun 24, 2026	17.29	17.29	14.27	15.76	15.76	-10.62%	218,385
Jun 23, 2026	15.54	19.32	15.25	17.63	17.63	-3.87%	99,375
Jun 22, 2026	19.97	20.84	17.97	18.34	18.34	-6.83%	124,643
Jun 18, 2026	17.94	20.71	16.47	19.68	19.68	22.01%	166,130
Jun 17, 2026	16.61	18.39	16.05	16.13	16.13	0.40%	126,437
Jun 16, 2026	15.89	17.55	15.89	16.07	16.07	1.61%	90,178
Jun 15, 2026	15.79	16.86	15.54	15.81	15.81	11.95%	107,233
Jun 12, 2026	12.75	15.03	12.75	14.13	14.12	16.54%	148,760
Jun 11, 2026	10.50	12.37	10.40	12.12	12.12	14.61%	61,124
Jun 10, 2026	12.45	12.95	10.50	10.58	10.57	-17.80%	168,957
Jun 9, 2026	15.08	15.75	11.35	12.87	12.86	-9.88%	142,519
Jun 8, 2026	13.26	14.44	12.76	14.27	14.27	16.66%	106,861
Jun 5, 2026	15.04	15.04	10.73	12.24	12.24	-24.56%	155,871
Jun 4, 2026	15.50	17.24	14.49	16.22	16.22	-5.97%	95,456
Jun 3, 2026	18.27	20.23	16.61	17.25	17.25	-0.35%	544,014
Jun 2, 2026	15.99	17.50	15.80	17.31	17.31	18.73%	143,644
Jun 1, 2026	13.12	15.48	12.55	14.58	14.58	3.42%	248,451
May 29, 2026	14.91	14.91	12.79	14.10	14.10	-7.30%	430,254
May 28, 2026	15.52	15.90	14.50	15.21	15.21	-4.71%	270,505
May 27, 2026	13.67	16.42	12.79	15.96	15.96	18.22%	282,175
May 26, 2026	13.92	15.13	13.00	13.50	13.50	8.93%	208,218
May 22, 2026	11.73	12.78	11.25	12.39	12.39	4.18%	169,095
May 21, 2026	10.06	11.92	10.06	11.90	11.90	20.83%	801,881
May 20, 2026	9.64	10.74	9.53	9.85	9.85	7.24%	148,321
May 19, 2026	9.02	9.36	8.09	9.18	9.18	-2.81%	333,091
May 18, 2026	10.50	10.50	8.25	9.45	9.45	-12.98%	384,191
May 15, 2026	11.73	11.79	10.52	10.86	10.86	-17.12%	210,174
May 14, 2026	12.08	13.43	11.45	13.10	13.10	9.98%	137,299
May 13, 2026	10.96	12.34	10.47	11.91	11.91	10.81%	130,752
May 12, 2026	10.27	11.04	9.19	10.75	10.75	-1.85%	180,221
May 11, 2026	10.40	12.21	9.86	10.95	10.95	-2.53%	392,897
May 8, 2026	12.14	12.42	10.44	11.23	11.23	-1.58%	161,527
May 7, 2026	12.30	12.30	10.31	11.41	11.41	-11.22%	156,000
May 6, 2026	13.39	14.10	12.20	12.86	12.86	-1.95%	274,000