Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
4.450
+0.370 (9.07%)
At close: Aug 27, 2026, 4:00 PM EDT
4.300
-0.150 (-3.37%)
After-hours: Aug 27, 2026, 7:48 PM EDT
CIFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.37 | 4.80 | 4.29 | 4.45 | 4.45 | 9.07% | 1,154,171 |
| Aug 26, 2026 | 4.06 | 4.28 | 3.96 | 4.08 | 4.08 | -3.32% | 1,066,976 |
| Aug 25, 2026 | 3.86 | 4.26 | 3.78 | 4.22 | 4.22 | 12.86% | 983,533 |
| 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% | 3,576,899 |
| Aug 20, 2026 | 4.30 | 4.81 | 4.00 | 4.80 | 4.80 | 16.79% | 761,593 |
| 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 |
| Aug 17, 2026 | 5.34 | 5.86 | 5.27 | 5.70 | 5.70 | 6.34% | 780,174 |
| Aug 14, 2026 | 4.59 | 5.49 | 4.45 | 5.36 | 5.36 | 14.64% | 737,683 |
| Aug 13, 2026 | 5.12 | 5.51 | 4.53 | 4.68 | 4.68 | -13.86% | 877,063 |
| Aug 12, 2026 | 5.87 | 6.14 | 5.21 | 5.43 | 5.43 | 7.48% | 618,191 |
| Aug 11, 2026 | 5.02 | 5.60 | 4.90 | 5.05 | 5.05 | 10.83% | 528,178 |
| Aug 10, 2026 | 5.19 | 5.19 | 4.48 | 4.56 | 4.56 | -10.02% | 605,713 |
| Aug 7, 2026 | 6.06 | 6.24 | 4.93 | 5.06 | 5.06 | -11.58% | 966,343 |
| Aug 6, 2026 | 5.65 | 6.58 | 5.40 | 5.73 | 5.73 | -6.05% | 478,955 |
| Aug 5, 2026 | 7.26 | 7.69 | 6.04 | 6.10 | 6.10 | -16.33% | 662,863 |
| Aug 4, 2026 | 7.34 | 8.85 | 7.09 | 7.29 | 7.29 | -30.50% | 829,933 |
| Aug 3, 2026 | 8.41 | 11.27 | 8.31 | 10.48 | 10.48 | 15.33% | 229,860 |
| Jul 31, 2026 | 10.51 | 10.81 | 8.68 | 9.09 | 9.09 | -4.32% | 246,794 |
| Jul 30, 2026 | 7.95 | 9.52 | 7.95 | 9.50 | 9.50 | 59.47% | 305,117 |
| Jul 29, 2026 | 7.78 | 7.81 | 5.84 | 5.96 | 5.96 | -26.85% | 216,595 |
| Jul 28, 2026 | 8.38 | 8.38 | 6.86 | 8.14 | 8.14 | -11.57% | 158,822 |
| Jul 27, 2026 | 11.32 | 11.32 | 8.52 | 9.21 | 9.21 | -12.60% | 126,773 |
| Jul 24, 2026 | 12.86 | 13.22 | 10.39 | 10.54 | 10.54 | -21.43% | 178,230 |
| Jul 23, 2026 | 12.03 | 14.31 | 11.68 | 13.41 | 13.41 | 11.27% | 130,430 |
| Jul 22, 2026 | 10.18 | 12.20 | 10.18 | 12.05 | 12.05 | 13.65% | 164,651 |
| Jul 21, 2026 | 9.30 | 11.93 | 9.30 | 10.60 | 10.60 | 22.39% | 390,334 |
| Jul 20, 2026 | 7.45 | 8.98 | 7.45 | 8.66 | 8.66 | 34.80% | 152,966 |
| Jul 17, 2026 | 5.98 | 6.61 | 5.45 | 6.43 | 6.43 | -2.18% | 75,993 |
| 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 |