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

CIFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	21.60	22.10	19.73	20.80	20.80	-7.80%	154,487
Apr 15, 2026	22.82	23.45	21.32	22.56	22.56	-6.43%	93,726
Apr 14, 2026	23.92	26.00	23.49	24.11	24.11	9.24%	251,043
Apr 13, 2026	18.26	22.25	17.99	22.07	22.07	14.71%	262,945
Apr 10, 2026	19.27	21.09	19.24	19.24	19.24	0.58%	141,616
Apr 9, 2026	16.98	20.21	16.81	19.13	19.13	12.99%	224,795
Apr 8, 2026	16.43	17.10	14.74	16.93	16.93	20.41%	244,323
Apr 7, 2026	12.60	14.06	11.58	14.06	14.06	9.59%	206,936
Apr 6, 2026	11.60	13.37	11.60	12.83	12.83	7.45%	233,121
Apr 2, 2026	10.33	12.24	10.15	11.94	11.94	2.75%	169,585
Apr 1, 2026	12.68	12.99	11.42	11.62	11.62	-2.02%	334,966
Mar 31, 2026	11.11	11.94	9.99	11.86	11.86	12.52%	519,816
Mar 30, 2026	14.51	14.61	10.10	10.54	10.54	-24.93%	442,406
Mar 27, 2026	14.20	15.07	13.37	14.04	14.04	-8.71%	146,771

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.