T-REX 2X Long CIFR Daily Target ETF (CIFU)

BATS: CIFU · Real-Time Price · USD

34.34

-3.17 (-8.45%)

At close: Jun 29, 2026, 4:00 PM EDT

33.29

-1.05 (-3.06%)

Pre-market: Jun 30, 2026, 8:27 AM EDT

CIFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	38.88	39.98	29.75	34.34	34.34	-8.45%	189,143
Jun 26, 2026	32.80	37.95	31.99	37.51	37.51	1.68%	78,301
Jun 25, 2026	41.30	42.86	33.71	36.89	36.89	-3.78%	70,330
Jun 24, 2026	41.00	41.98	35.02	38.34	38.34	-10.40%	104,780
Jun 23, 2026	38.10	47.01	36.95	42.79	42.79	-4.06%	40,648
Jun 22, 2026	48.87	51.21	43.62	44.60	44.60	-6.69%	86,656
Jun 18, 2026	43.29	50.28	40.26	47.80	47.80	21.21%	168,376
Jun 17, 2026	40.53	44.93	39.40	39.44	39.44	0.24%	64,389
Jun 16, 2026	39.63	42.48	38.94	39.34	39.34	1.84%	75,898
Jun 15, 2026	38.47	40.93	38.12	38.63	38.63	12.32%	92,626
Jun 12, 2026	31.43	36.63	31.43	34.39	34.39	16.86%	115,720
Jun 11, 2026	25.19	29.89	25.01	29.43	29.43	14.66%	65,788
Jun 10, 2026	29.85	32.47	25.44	25.67	25.67	-17.82%	70,066
Jun 9, 2026	36.77	38.38	27.86	31.24	31.24	-9.93%	118,616
Jun 8, 2026	31.05	35.22	30.99	34.68	34.68	16.96%	110,638
Jun 5, 2026	36.03	36.03	26.10	29.65	29.65	-24.55%	91,901
Jun 4, 2026	40.01	41.73	35.25	39.30	39.30	-6.47%	78,625
Jun 3, 2026	44.03	49.30	40.36	42.02	42.02	0.89%	135,769
Jun 2, 2026	36.71	42.80	36.71	41.65	41.65	17.92%	235,221
Jun 1, 2026	32.27	37.54	31.37	35.32	35.32	2.91%	101,000
May 29, 2026	36.26	36.26	31.07	34.32	34.32	-7.69%	63,717
May 28, 2026	38.22	38.62	35.01	37.18	37.18	-3.73%	149,800
May 27, 2026	32.95	39.90	30.32	38.62	38.62	18.28%	299,445
May 26, 2026	32.80	37.00	31.52	32.65	32.65	8.83%	273,951
May 22, 2026	28.36	30.78	27.29	30.00	30.00	4.71%	159,920
May 21, 2026	24.33	28.69	24.33	28.65	28.65	19.62%	159,136
May 20, 2026	23.61	26.00	22.84	23.95	23.95	7.59%	151,457
May 19, 2026	21.85	22.93	19.66	22.26	22.26	-3.22%	111,346
May 18, 2026	25.70	25.70	19.95	23.00	23.00	-12.05%	248,318
May 15, 2026	29.02	29.02	25.35	26.15	26.15	-17.72%	285,343
May 14, 2026	30.05	32.19	27.27	31.78	31.78	10.00%	210,814
May 13, 2026	26.70	29.82	25.02	28.89	28.89	12.19%	246,499
May 12, 2026	25.00	26.98	22.11	25.75	25.75	-2.17%	176,499
May 11, 2026	26.04	29.60	23.50	26.32	26.32	-3.41%	419,250
May 8, 2026	29.06	29.99	25.06	27.25	27.25	-0.73%	182,653
May 7, 2026	29.88	29.88	24.50	27.45	27.45	-11.57%	640,815
May 6, 2026	32.07	33.97	29.43	31.04	31.04	-1.37%	341,583
May 5, 2026	22.85	31.74	21.00	31.47	31.47	45.43%	499,843
May 4, 2026	19.55	22.20	19.55	21.64	21.64	11.03%	165,119
May 1, 2026	21.62	22.80	19.28	19.49	19.49	-9.05%	304,844
Apr 30, 2026	20.73	22.06	20.08	21.43	21.43	10.46%	146,330
Apr 29, 2026	19.89	20.57	18.75	19.40	19.40	-3.34%	126,219
Apr 28, 2026	21.49	21.49	18.44	20.07	20.07	-11.86%	329,715
Apr 27, 2026	23.00	24.39	21.71	22.77	22.77	0.26%	116,450
Apr 24, 2026	25.28	26.13	22.00	22.71	22.71	-4.30%	262,404
Apr 23, 2026	24.59	27.98	23.00	23.73	23.73	-8.06%	181,429
Apr 22, 2026	23.69	26.77	23.68	25.81	25.81	16.16%	125,298
Apr 21, 2026	25.61	26.14	21.67	22.22	22.22	-12.83%	382,641
Apr 20, 2026	24.73	27.35	24.14	25.49	25.49	-1.05%	355,822
Apr 17, 2026	22.53	25.90	20.20	25.76	25.76	23.85%	225,141