T-REX 2X Long CIFR Daily Target ETF (CIFU)
BATS: CIFU · Real-Time Price · USD
28.93
-4.28 (-12.89%)
At close: Jan 29, 2026, 4:00 PM EST
26.00
-2.93 (-10.13%)
Pre-market: Jan 30, 2026, 4:56 AM EST
CIFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 33.16 | 33.18 | 25.40 | 28.93 | 28.93 | -12.87% | 45,554 |
| Jan 28, 2026 | 33.08 | 34.36 | 30.01 | 33.21 | 33.21 | 2.23% | 384,064 |
| Jan 27, 2026 | 25.87 | 32.68 | 25.44 | 32.48 | 32.48 | 27.12% | 525,503 |
| Jan 26, 2026 | 28.89 | 29.20 | 24.71 | 25.55 | 25.55 | -13.18% | 592,949 |
| Jan 23, 2026 | 28.47 | 32.61 | 25.25 | 29.43 | 29.43 | 2.62% | 455,852 |
| Jan 22, 2026 | 30.19 | 31.83 | 27.75 | 28.68 | 28.68 | -4.18% | 307,231 |
| Jan 21, 2026 | 31.48 | 35.70 | 25.22 | 29.93 | 29.93 | -0.50% | 641,083 |
| Jan 20, 2026 | 29.95 | 33.50 | 27.80 | 30.08 | 30.08 | -10.29% | 522,218 |
| Jan 16, 2026 | 29.70 | 36.53 | 28.88 | 33.53 | 33.53 | 12.93% | 327,556 |
| Jan 15, 2026 | 32.05 | 33.72 | 27.91 | 29.69 | 29.69 | -5.51% | 377,818 |
| Jan 14, 2026 | 32.20 | 34.60 | 29.10 | 31.42 | 31.42 | -2.30% | 237,360 |
| Jan 13, 2026 | 32.44 | 34.62 | 30.36 | 32.16 | 32.16 | 6.60% | 321,916 |
| Jan 12, 2026 | 25.69 | 30.77 | 25.00 | 30.17 | 30.17 | 12.53% | 164,263 |
| Jan 9, 2026 | 28.25 | 31.54 | 25.99 | 26.81 | 26.81 | 1.21% | 138,442 |
| Jan 8, 2026 | 24.70 | 27.57 | 23.68 | 26.49 | 26.49 | 4.09% | 183,119 |
| Jan 7, 2026 | 29.59 | 30.17 | 25.45 | 25.45 | 25.45 | -15.69% | 134,801 |
| Jan 6, 2026 | 31.76 | 32.48 | 25.90 | 30.19 | 30.19 | -7.38% | 251,881 |
| Jan 5, 2026 | 27.53 | 32.81 | 27.46 | 32.59 | 32.59 | 24.20% | 183,720 |
| Jan 2, 2026 | 22.64 | 26.76 | 22.05 | 26.24 | 26.24 | 19.22% | 113,120 |
| Dec 31, 2025 | 21.78 | 22.60 | 21.23 | 22.01 | 22.01 | 2.04% | 161,948 |
| Dec 30, 2025 | 23.20 | 23.44 | 21.43 | 21.57 | 21.57 | -5.39% | 90,392 |
| Dec 29, 2025 | 21.92 | 25.07 | 21.92 | 22.80 | 22.80 | -2.65% | 67,618 |
| Dec 26, 2025 | 27.17 | 27.17 | 23.37 | 23.42 | 23.42 | -12.51% | 103,122 |
| Dec 24, 2025 | 25.01 | 27.37 | 25.00 | 26.77 | 26.77 | 2.76% | 105,010 |
| Dec 23, 2025 | 26.43 | 28.77 | 25.18 | 26.05 | 26.05 | -5.75% | 188,676 |
| Dec 22, 2025 | 28.93 | 30.20 | 27.00 | 27.64 | 27.64 | 1.69% | 110,393 |
| Dec 19, 2025 | 25.26 | 27.84 | 24.76 | 27.18 | 27.18 | 18.38% | 151,203 |
| Dec 18, 2025 | 23.79 | 25.88 | 22.75 | 22.96 | 22.96 | 7.89% | 196,325 |
| Dec 17, 2025 | 25.70 | 26.91 | 21.22 | 21.28 | 21.28 | -8.08% | 352,999 |
| Dec 16, 2025 | 22.03 | 23.74 | 19.33 | 23.15 | 23.15 | 2.21% | 226,988 |
| Dec 15, 2025 | 29.50 | 29.50 | 21.97 | 22.65 | 22.65 | -28.03% | 415,726 |
| Dec 12, 2025 | 37.00 | 39.99 | 31.08 | 31.47 | 31.47 | -18.64% | 256,163 |
| Dec 11, 2025 | 35.75 | 39.06 | 32.58 | 38.68 | 38.68 | 3.26% | 161,274 |
| Dec 10, 2025 | 40.43 | 42.36 | 36.80 | 37.46 | 37.46 | -11.00% | 250,263 |
| Dec 9, 2025 | 39.38 | 46.45 | 38.54 | 42.09 | 42.09 | 0.50% | 184,053 |
| Dec 8, 2025 | 43.55 | 44.65 | 39.50 | 41.88 | 41.88 | 2.02% | 265,518 |
| Dec 5, 2025 | 40.70 | 42.73 | 37.52 | 41.05 | 41.05 | -4.07% | 173,159 |
| Dec 4, 2025 | 36.50 | 44.23 | 35.82 | 42.79 | 42.79 | 12.07% | 258,474 |
| Dec 3, 2025 | 34.79 | 38.60 | 31.81 | 38.18 | 38.18 | 10.93% | 193,589 |
| Dec 2, 2025 | 45.23 | 45.23 | 34.26 | 34.42 | 34.42 | -20.62% | 176,010 |
| Dec 1, 2025 | 42.00 | 46.80 | 40.40 | 43.36 | 43.36 | -6.19% | 185,375 |
| Nov 28, 2025 | 43.59 | 49.89 | 43.01 | 46.22 | 46.22 | 10.55% | 158,708 |
| Nov 26, 2025 | 39.00 | 43.11 | 35.47 | 41.81 | 41.81 | 19.66% | 386,401 |
| Nov 25, 2025 | 30.67 | 35.83 | 29.20 | 34.94 | 34.94 | 9.26% | 231,514 |
| Nov 24, 2025 | 26.20 | 32.48 | 26.20 | 31.98 | 31.98 | 35.61% | 139,746 |