Skip to main content
logo
T-REX 2X Long CIFR Daily Target ETF (CIFU)
BATS: CIFU · Real-Time Price · USD
21.75
-1.25 (-5.46%)
May 19, 2026, 3:21 PM EDT - Market open

CIFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202623.1323.1321.2722.14--3.74%3,533
May 18, 202625.7025.7019.9523.0023.00-12.05%248,113
May 15, 202629.0229.0225.3526.1526.15-17.72%285,343
May 14, 202630.0532.1927.2731.7831.7810.00%210,814
May 13, 202626.7029.8225.0228.8928.8912.19%246,499
May 12, 202625.0026.9822.1125.7525.75-2.17%176,499
May 11, 202626.0429.6023.5026.3226.32-3.41%419,250
May 8, 202629.0629.9925.0627.2527.25-0.73%182,653
May 7, 202629.8829.8824.5027.4527.45-11.57%640,815
May 6, 202632.0733.9729.4331.0431.04-1.37%341,583
May 5, 202622.8531.7421.0031.4731.4745.43%499,843
May 4, 202619.5522.2019.5521.6421.6411.03%165,119
May 1, 202621.6222.8019.2819.4919.49-9.05%304,844
Apr 30, 202620.7322.0620.0821.4321.4310.46%146,330
Apr 29, 202619.8920.5718.7519.4019.40-3.34%126,219
Apr 28, 202621.4921.4918.4420.0720.07-11.86%329,715
Apr 27, 202623.0024.3921.7122.7722.770.26%116,450
Apr 24, 202625.2826.1322.0022.7122.71-4.30%262,404
Apr 23, 202624.5927.9823.0023.7323.73-8.06%181,429
Apr 22, 202623.6926.7723.6825.8125.8116.16%125,298
Apr 21, 202625.6126.1421.6722.2222.22-12.83%382,641
Apr 20, 202624.7327.3524.1425.4925.49-1.05%355,822
Apr 17, 202622.5325.9020.2025.7625.7623.85%225,141
Apr 16, 202621.6022.1019.7320.8020.80-7.80%154,487
Apr 15, 202622.8223.4521.3222.5622.56-6.43%93,726
Apr 14, 202623.9226.0023.4924.1124.119.24%251,043
Apr 13, 202618.2622.2517.9922.0722.0714.71%262,945
Apr 10, 202619.2721.0919.2419.2419.240.58%141,616
Apr 9, 202616.9820.2116.8119.1319.1312.99%224,795
Apr 8, 202616.4317.1014.7416.9316.9320.41%244,323
Apr 7, 202612.6014.0611.5814.0614.069.59%206,936
Apr 6, 202611.6013.3711.6012.8312.837.45%233,121
Apr 2, 202610.3312.2410.1511.9411.942.75%169,585
Apr 1, 202612.6812.9911.4211.6211.62-2.02%334,966
Mar 31, 202611.1111.949.9911.8611.8612.52%519,816
Mar 30, 202614.5114.6110.1010.5410.54-24.93%442,406
Mar 27, 202614.2015.0713.3714.0414.04-8.71%146,771
Mar 26, 202618.1218.1214.7115.3815.38-19.22%340,138
Mar 25, 202619.2820.7218.1519.0419.0414.42%201,784
Mar 24, 202616.1917.4815.5016.6416.64-0.72%143,164
Mar 23, 202615.0018.0215.0016.7616.7611.51%144,315
Mar 20, 202615.9516.8613.8815.0315.03-7.79%188,835
Mar 19, 202615.2316.6014.8016.3016.30-1.27%126,208
Mar 18, 202616.8217.4916.3316.5116.51-4.79%53,342
Mar 17, 202617.5217.8416.6517.3417.34-1.25%101,237
Mar 16, 202616.7318.0016.5017.5617.5615.07%161,669
Mar 13, 202615.2517.5014.9715.2615.265.02%261,160
Mar 12, 202614.1914.7513.1014.5314.53-5.83%197,201
Mar 11, 202615.5217.1414.6115.4315.430.98%379,225
Mar 10, 202616.0016.4514.6015.2815.28-3.05%116,000