T-REX 2X Long CIFR Daily Target ETF (CIFU)
BATS: CIFU · Real-Time Price · USD
11.15
-0.47 (-4.04%)
Sep 25, 2026, 4:00 PM EDT - Market closed
CIFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.07 | 13.03 | 10.80 | 11.15 | 11.15 | -4.04% | 68,894 |
| 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 |
| Aug 26, 2026 | 10.05 | 10.50 | 9.71 | 9.93 | 9.93 | -4.15% | 271,485 |
| Aug 25, 2026 | 9.40 | 10.47 | 9.31 | 10.36 | 10.36 | 12.18% | 395,928 |
| Aug 24, 2026 | 9.36 | 9.85 | 8.80 | 9.24 | 9.24 | -5.38% | 536,002 |
| Aug 21, 2026 | 12.10 | 13.05 | 9.40 | 9.76 | 9.76 | -17.50% | 2,251,452 |
| Aug 20, 2026 | 10.46 | 11.83 | 9.73 | 11.83 | 11.83 | 16.32% | 899,561 |
| Aug 19, 2026 | 10.35 | 10.64 | 8.83 | 10.17 | 10.17 | -2.87% | 1,304,404 |
| Aug 18, 2026 | 12.51 | 13.05 | 9.90 | 10.47 | 10.47 | -25.11% | 1,512,128 |
| Aug 17, 2026 | 13.02 | 14.36 | 13.02 | 13.98 | 13.98 | 7.04% | 786,639 |
| Aug 14, 2026 | 11.05 | 13.46 | 10.88 | 13.06 | 13.06 | 13.37% | 893,635 |
| Aug 13, 2026 | 12.77 | 13.53 | 11.11 | 11.52 | 11.52 | -13.51% | 785,854 |
| Aug 12, 2026 | 14.16 | 15.00 | 12.75 | 13.32 | 13.32 | 7.25% | 1,091,398 |
| Aug 11, 2026 | 12.20 | 13.76 | 12.17 | 12.42 | 12.42 | 10.70% | 1,088,149 |
| Aug 10, 2026 | 12.80 | 12.80 | 11.00 | 11.22 | 11.22 | -9.37% | 890,480 |
| Aug 7, 2026 | 15.03 | 15.35 | 12.07 | 12.38 | 12.38 | -11.57% | 1,051,563 |
| Aug 6, 2026 | 14.00 | 16.20 | 13.25 | 14.00 | 14.00 | -6.29% | 554,545 |
| Aug 5, 2026 | 17.50 | 18.99 | 14.83 | 14.94 | 14.94 | -16.68% | 626,968 |
| Aug 4, 2026 | 17.70 | 21.84 | 17.42 | 17.93 | 17.93 | -30.40% | 1,173,919 |
| Aug 3, 2026 | 20.27 | 27.89 | 20.10 | 25.76 | 25.76 | 15.78% | 288,069 |
| Jul 31, 2026 | 26.06 | 26.52 | 21.25 | 22.25 | 22.25 | -3.18% | 269,960 |
| Jul 30, 2026 | 17.85 | 23.33 | 17.85 | 22.98 | 22.98 | 57.13% | 268,386 |
| Jul 29, 2026 | 19.20 | 19.29 | 14.33 | 14.63 | 14.63 | -26.54% | 569,405 |
| Jul 28, 2026 | 20.29 | 20.77 | 16.80 | 19.91 | 19.91 | -12.33% | 277,878 |
| Jul 27, 2026 | 27.20 | 27.47 | 20.70 | 22.71 | 22.71 | -12.59% | 238,440 |
| Jul 24, 2026 | 31.55 | 32.36 | 25.47 | 25.98 | 25.98 | -21.47% | 116,193 |
| Jul 23, 2026 | 28.87 | 35.18 | 28.39 | 33.09 | 33.09 | 12.27% | 189,659 |
| Jul 22, 2026 | 26.08 | 29.85 | 25.85 | 29.47 | 29.47 | 13.22% | 154,881 |
| Jul 21, 2026 | 22.64 | 29.26 | 22.64 | 26.03 | 26.03 | 22.49% | 242,160 |
| Jul 20, 2026 | 18.40 | 22.00 | 18.02 | 21.25 | 21.25 | 34.32% | 300,476 |
| Jul 17, 2026 | 14.98 | 16.30 | 13.30 | 15.82 | 15.82 | -2.83% | 277,486 |