Leverage Shares 2X Long CIFR Daily ETF (CIFG)
NASDAQ: CIFG · Real-Time Price · USD
3.000
-0.425 (-12.41%)
Oct 7, 2026, 11:20 AM EDT - Market open
CIFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.21 | 3.29 | 3.01 | 3.00 | 3.00 | -12.41% | 1,226,823 |
| 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 |
| 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 |