T-REX 2X Long CIFR Daily Target ETF (CIFU)
BATS: CIFU · Real-Time Price · USD
0.8176
-0.3424 (-29.52%)
At close: Nov 5, 2026, 4:00 PM EST
1.019
+0.202 (24.67%)
Pre-market: Nov 6, 2026, 7:29 AM EST
CIFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.06 | 1.08 | 0.66 | 0.82 | 0.82 | -29.52% | 5,743,639 |
| Nov 4, 2026 | 1.38 | 1.57 | 1.02 | 1.16 | 1.16 | -40.21% | 11,262,380 |
| Nov 3, 2026 | 1.54 | 1.96 | 1.51 | 1.94 | 1.94 | 36.62% | 6,497,968 |
| Nov 2, 2026 | 1.67 | 1.68 | 1.32 | 1.42 | 1.42 | -11.80% | 7,527,415 |
| Oct 30, 2026 | 1.71 | 1.96 | 1.44 | 1.61 | 1.61 | -20.30% | 7,917,721 |
| Oct 29, 2026 | 2.23 | 2.36 | 1.96 | 2.02 | 2.02 | -18.22% | 8,008,688 |
| Oct 28, 2026 | 2.38 | 2.47 | 2.05 | 2.47 | 2.47 | 10.27% | 9,703,393 |
| Oct 27, 2026 | 2.00 | 2.27 | 1.91 | 2.24 | 2.24 | 19.79% | 4,332,971 |
| Oct 26, 2026 | 1.89 | 2.14 | 1.74 | 1.87 | 1.87 | -6.50% | 7,583,380 |
| Oct 23, 2026 | 2.18 | 2.29 | 1.97 | 2.00 | 2.00 | -8.26% | 3,350,813 |
| Oct 22, 2026 | 2.44 | 2.57 | 2.04 | 2.18 | 2.18 | -18.50% | 3,591,471 |
| Oct 21, 2026 | 2.81 | 2.83 | 2.46 | 2.68 | 2.68 | 6.15% | 2,583,886 |
| Oct 20, 2026 | 2.39 | 2.74 | 2.16 | 2.52 | 2.52 | -1.95% | 4,250,188 |
| Oct 19, 2026 | 2.91 | 2.91 | 2.53 | 2.57 | 2.57 | -1.15% | 2,723,578 |
| Oct 16, 2026 | 3.14 | 3.24 | 2.46 | 2.60 | 2.60 | -21.92% | 2,269,577 |
| Oct 15, 2026 | 2.81 | 3.38 | 2.48 | 3.33 | 3.33 | 1.83% | 3,366,239 |
| Oct 14, 2026 | 3.86 | 3.93 | 3.14 | 3.27 | 3.27 | -24.31% | 4,666,973 |
| Oct 13, 2026 | 4.27 | 4.79 | 3.73 | 4.32 | 4.32 | -25.52% | 5,841,234 |
| Oct 12, 2026 | 6.14 | 6.35 | 5.75 | 5.80 | 5.80 | -7.50% | 675,664 |
| Oct 9, 2026 | 6.38 | 6.38 | 5.90 | 6.27 | 6.27 | -0.63% | 629,273 |
| Oct 8, 2026 | 6.95 | 6.95 | 5.64 | 6.31 | 6.31 | -13.80% | 2,118,977 |
| Oct 7, 2026 | 7.76 | 8.04 | 7.26 | 7.32 | 7.32 | -12.12% | 1,776,000 |
| Oct 6, 2026 | 8.40 | 8.66 | 8.06 | 8.33 | 8.33 | -1.07% | 1,160,878 |
| Oct 5, 2026 | 8.76 | 8.76 | 7.67 | 8.42 | 8.42 | -2.66% | 3,121,318 |
| Oct 2, 2026 | 8.77 | 9.35 | 8.23 | 8.65 | 8.65 | 2.85% | 1,103,682 |
| Oct 1, 2026 | 8.71 | 8.73 | 7.72 | 8.41 | 8.41 | -4.54% | 1,113,385 |
| Sep 30, 2026 | 9.83 | 9.90 | 8.75 | 8.81 | 8.81 | -7.94% | 676,721 |
| Sep 29, 2026 | 10.20 | 10.50 | 9.45 | 9.57 | 9.57 | -3.63% | 685,613 |
| Sep 28, 2026 | 10.61 | 11.25 | 9.78 | 9.93 | 9.93 | -10.94% | 839,576 |
| Sep 25, 2026 | 12.30 | 12.30 | 10.75 | 11.15 | 11.15 | -4.04% | 879,323 |
| Sep 24, 2026 | 11.09 | 12.47 | 11.07 | 11.62 | 11.62 | -2.48% | 506,901 |
| Sep 23, 2026 | 12.59 | 13.59 | 11.83 | 11.92 | 11.92 | -7.28% | 650,846 |
| Sep 22, 2026 | 12.75 | 13.78 | 12.56 | 12.85 | 12.85 | 1.10% | 536,445 |
| Sep 21, 2026 | 12.47 | 13.11 | 11.92 | 12.71 | 12.71 | 6.72% | 940,614 |
| Sep 18, 2026 | 11.22 | 12.03 | 10.40 | 11.91 | 11.91 | 14.96% | 563,960 |
| Sep 17, 2026 | 11.58 | 12.04 | 9.87 | 10.36 | 10.36 | 2.88% | 992,679 |
| Sep 16, 2026 | 9.15 | 10.94 | 9.10 | 10.07 | 10.07 | 20.89% | 1,052,595 |
| Sep 15, 2026 | 8.65 | 8.79 | 8.00 | 8.33 | 8.33 | -6.51% | 422,608 |
| Sep 14, 2026 | 8.75 | 9.74 | 8.60 | 8.91 | 8.91 | -14.16% | 814,854 |
| Sep 11, 2026 | 9.56 | 11.10 | 9.24 | 10.38 | 10.38 | 11.13% | 779,826 |
| Sep 10, 2026 | 9.53 | 9.98 | 8.50 | 9.34 | 9.34 | -10.79% | 925,986 |
| Sep 9, 2026 | 13.11 | 13.11 | 10.47 | 10.47 | 10.47 | -17.36% | 487,564 |
| Sep 8, 2026 | 12.01 | 14.05 | 11.55 | 12.67 | 12.67 | 7.74% | 461,342 |
| Sep 4, 2026 | 11.33 | 11.96 | 11.23 | 11.76 | 11.76 | 3.89% | 471,670 |
| Sep 3, 2026 | 8.69 | 11.50 | 8.69 | 11.32 | 11.32 | 29.15% | 782,218 |
| Sep 2, 2026 | 7.80 | 8.91 | 7.67 | 8.77 | 8.77 | 7.52% | 356,239 |
| Sep 1, 2026 | 8.47 | 8.74 | 8.00 | 8.15 | 8.15 | -11.77% | 323,710 |
| Aug 31, 2026 | 8.65 | 9.30 | 8.41 | 9.24 | 9.24 | 5.12% | 246,202 |
| Aug 28, 2026 | 10.18 | 10.50 | 8.76 | 8.79 | 8.79 | -19.95% | 726,276 |
| Aug 27, 2026 | 10.58 | 11.78 | 10.51 | 10.98 | 10.98 | 10.57% | 978,387 |