Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
10.86
-2.24 (-17.13%)
At close: May 15, 2026, 4:00 PM EDT
10.62
-0.24 (-2.17%)
After-hours: May 15, 2026, 7:52 PM EDT
CIFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.84% | 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 | -1.94% | 274,000 |
| May 5, 2026 | 9.39 | 13.13 | 8.69 | 13.11 | 13.11 | 47.86% | 604,790 |
| May 4, 2026 | 8.23 | 9.19 | 8.23 | 8.87 | 8.87 | 9.04% | 282,845 |
| May 1, 2026 | 8.90 | 9.47 | 8.05 | 8.13 | 8.13 | -8.42% | 73,937 |
| Apr 30, 2026 | 8.60 | 9.16 | 8.38 | 8.88 | 8.88 | 9.91% | 63,742 |
| Apr 29, 2026 | 8.52 | 8.55 | 7.86 | 8.08 | 8.08 | -3.30% | 55,787 |
| Apr 28, 2026 | 8.40 | 8.54 | 7.64 | 8.36 | 8.36 | -10.70% | 90,369 |
| Apr 27, 2026 | 9.49 | 10.00 | 9.00 | 9.36 | 9.36 | 0.26% | 84,486 |
| Apr 24, 2026 | 10.41 | 10.80 | 9.17 | 9.33 | 9.33 | -5.78% | 96,001 |
| Apr 23, 2026 | 10.73 | 11.62 | 9.53 | 9.91 | 9.91 | -7.71% | 102,444 |
| Apr 22, 2026 | 9.94 | 11.11 | 9.86 | 10.73 | 10.73 | 15.47% | 161,876 |
| Apr 21, 2026 | 10.96 | 10.96 | 9.00 | 9.30 | 9.30 | -12.70% | 257,361 |
| Apr 20, 2026 | 10.38 | 11.28 | 10.02 | 10.65 | 10.65 | -0.88% | 130,031 |
| Apr 17, 2026 | 9.11 | 10.80 | 8.39 | 10.74 | 10.74 | 22.30% | 507,880 |
| Apr 16, 2026 | 9.70 | 9.74 | 8.31 | 8.78 | 8.78 | -6.85% | 143,886 |
| Apr 15, 2026 | 9.38 | 9.87 | 8.90 | 9.43 | 9.43 | -5.42% | 128,437 |
| Apr 14, 2026 | 9.96 | 10.77 | 9.72 | 9.97 | 9.97 | 8.13% | 418,826 |
| Apr 13, 2026 | 7.55 | 9.27 | 7.46 | 9.22 | 9.22 | 14.63% | 323,728 |
| Apr 10, 2026 | 8.08 | 8.77 | 8.00 | 8.04 | 8.04 | 2.43% | 257,562 |
| Apr 9, 2026 | 6.95 | 8.40 | 6.95 | 7.85 | 7.85 | 11.53% | 107,925 |
| Apr 8, 2026 | 6.84 | 7.16 | 6.23 | 7.04 | 7.04 | 20.88% | 270,732 |
| Apr 7, 2026 | 5.25 | 5.86 | 4.85 | 5.82 | 5.82 | 9.06% | 107,740 |
| Apr 6, 2026 | 4.97 | 5.56 | 4.97 | 5.34 | 5.34 | 8.08% | 124,274 |
| Apr 2, 2026 | 4.32 | 5.10 | 4.28 | 4.94 | 4.94 | 2.49% | 142,925 |
| Apr 1, 2026 | 5.18 | 5.40 | 4.78 | 4.82 | 4.82 | -2.86% | 128,222 |
| Mar 31, 2026 | 4.58 | 4.97 | 4.22 | 4.96 | 4.96 | 12.69% | 256,009 |
| 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 |