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

BATS: CIFU · Real-Time Price · USD

13.98

+0.92 (7.04%)

At close: Aug 17, 2026, 4:00 PM EDT

14.06

+0.08 (0.55%)

After-hours: Aug 17, 2026, 5:54 PM EDT

CIFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	13.02	14.21	13.02	13.80	-	5.67%	194,078
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
Jul 16, 2026	18.68	19.20	15.98	16.28	16.28	-20.66%	322,668
Jul 15, 2026	20.89	22.40	18.32	20.52	20.52	-2.29%	202,775
Jul 14, 2026	22.52	23.18	19.00	21.00	21.00	-0.66%	266,945
Jul 13, 2026	24.14	25.81	20.19	21.14	21.14	-18.25%	111,539
Jul 10, 2026	28.94	28.94	25.22	25.86	25.86	-9.74%	113,966
Jul 9, 2026	27.73	30.63	26.80	28.65	28.65	13.11%	126,072
Jul 8, 2026	21.79	25.37	21.79	25.33	25.33	12.23%	372,976
Jul 7, 2026	23.17	24.04	20.40	22.57	22.57	-10.90%	214,734
Jul 6, 2026	25.41	27.19	24.27	25.33	25.33	14.93%	232,273
Jul 2, 2026	28.52	29.10	20.27	22.04	22.04	-23.92%	450,563
Jul 1, 2026	30.50	30.50	25.78	28.97	28.97	-13.03%	235,321
Jun 30, 2026	33.17	33.94	31.50	33.31	33.31	-3.00%	156,414
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