Tradr 2X Long CIEN Daily ETF CIEX
5.71 USD -0.54 (-8.64%)
As ofNov 13, 2026, 3:59 PM EST
5.36 Day range 6.09
3.95 52-week range 22.11
- YTD
- -74.17%
- 1 year
- -74.17%
CIEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.07 | 6.09 | 5.35 | 5.71 | -0.54 | -8.64% | 37,300 |
| Nov 12, 2026 | 5.75 | 6.47 | 5.70 | 6.25 | -0.08 | -1.26% | 42,400 |
| Nov 11, 2026 | 6.31 | 6.68 | 5.96 | 6.33 | +0.96 | +17.88% | 77,400 |
| Nov 10, 2026 | 4.98 | 5.74 | 4.98 | 5.37 | +0.08 | +1.51% | 111,300 |
| Nov 9, 2026 | 4.69 | 5.41 | 4.69 | 5.29 | +0.94 | +21.61% | 101,300 |
| Nov 6, 2026 | 4.75 | 4.76 | 4.18 | 4.35 | +0.40 | +10.13% | 19,200 |
| Nov 5, 2026 | 4.90 | 4.90 | 3.75 | 3.95 | -1.68 | -29.84% | 30,900 |
| Nov 4, 2026 | 6.47 | 6.70 | 5.51 | 5.63 | -1.32 | -18.99% | 17,800 |
| Nov 3, 2026 | 6.56 | 7.17 | 6.56 | 6.95 | +0.73 | +11.74% | 11,000 |
| Nov 2, 2026 | 7.51 | 7.76 | 6.15 | 6.22 | -1.84 | -22.83% | 33,700 |
| Oct 30, 2026 | 8.39 | 8.56 | 7.70 | 8.06 | -1.58 | -16.39% | 42,700 |
| Oct 29, 2026 | 9.51 | 10.37 | 9.23 | 9.64 | -0.85 | -8.10% | 16,600 |
| Oct 28, 2026 | 10.11 | 10.60 | 9.89 | 10.49 | +0.69 | +7.04% | 45,300 |
| Oct 27, 2026 | 9.19 | 9.86 | 9.19 | 9.80 | +0.74 | +8.17% | 17,300 |
| Oct 26, 2026 | 8.30 | 9.41 | 8.25 | 9.06 | +0.85 | +10.35% | 27,000 |
| Oct 23, 2026 | 8.56 | 8.56 | 7.95 | 8.21 | -0.14 | -1.68% | 9,000 |
| Oct 22, 2026 | 9.56 | 9.69 | 8.35 | 8.35 | -2.26 | -21.30% | 30,400 |
| Oct 21, 2026 | 10.25 | 10.74 | 9.98 | 10.61 | +1.10 | +11.57% | 26,200 |
| Oct 20, 2026 | 9.00 | 9.80 | 8.82 | 9.51 | -0.16 | -1.65% | 13,900 |
| Oct 19, 2026 | 9.78 | 10.11 | 9.40 | 9.67 | +0.63 | +6.97% | 18,300 |
| Oct 16, 2026 | 10.30 | 10.30 | 9.01 | 9.04 | -1.36 | -13.08% | 12,700 |
| Oct 15, 2026 | 9.36 | 10.48 | 9.07 | 10.40 | -0.24 | -2.26% | 20,600 |
| Oct 14, 2026 | 12.34 | 12.59 | 10.55 | 10.64 | -2.78 | -20.72% | 40,200 |
| Oct 13, 2026 | 12.98 | 13.44 | 12.47 | 13.42 | -0.27 | -1.97% | 23,100 |
| Oct 12, 2026 | 16.90 | 16.90 | 13.38 | 13.69 | -3.45 | -20.13% | 58,100 |
| Oct 9, 2026 | 16.90 | 17.41 | 15.28 | 17.14 | +1.86 | +12.17% | 33,800 |
| Oct 8, 2026 | 16.45 | 16.69 | 15.16 | 15.28 | -1.65 | -9.75% | 72,900 |
| Oct 7, 2026 | 15.59 | 17.05 | 15.04 | 16.93 | +0.07 | +0.42% | 67,900 |
| Oct 6, 2026 | 13.44 | 16.87 | 13.44 | 16.86 | +3.76 | +28.70% | 77,900 |
| Oct 5, 2026 | 12.81 | 13.49 | 12.79 | 13.10 | -0.34 | -2.53% | 10,000 |
| Oct 2, 2026 | 12.50 | 13.53 | 12.43 | 13.44 | +0.97 | +7.78% | 29,700 |
| Oct 1, 2026 | 10.99 | 12.51 | 10.94 | 12.47 | +1.65 | +15.25% | 53,600 |
| Sep 30, 2026 | 10.71 | 10.82 | 10.08 | 10.82 | -0.12 | -1.10% | 22,500 |
| Sep 29, 2026 | 10.80 | 11.00 | 10.39 | 10.94 | +0.69 | +6.73% | 17,700 |
| Sep 28, 2026 | 10.95 | 10.95 | 10.11 | 10.25 | -0.83 | -7.49% | 14,500 |
| Sep 25, 2026 | 11.48 | 11.51 | 11.03 | 11.08 | -0.13 | -1.16% | 26,100 |
| Sep 24, 2026 | 10.65 | 11.45 | 10.51 | 11.21 | +0.15 | +1.36% | 14,900 |
| Sep 23, 2026 | 11.61 | 11.61 | 10.86 | 11.06 | -0.75 | -6.35% | 39,800 |
| Sep 22, 2026 | 11.72 | 12.37 | 11.32 | 11.81 | +0.15 | +1.29% | 42,600 |
| Sep 21, 2026 | 11.86 | 11.86 | 11.22 | 11.66 | +0.97 | +9.07% | 43,100 |
| Sep 18, 2026 | 11.17 | 11.18 | 10.15 | 10.69 | +0.35 | +3.38% | 33,100 |
| Sep 17, 2026 | 11.05 | 12.27 | 10.34 | 10.34 | +0.15 | +1.47% | 46,600 |
| Sep 16, 2026 | 10.50 | 11.03 | 9.48 | 10.19 | +0.33 | +3.35% | 89,100 |
| Sep 15, 2026 | 9.20 | 9.91 | 9.19 | 9.86 | +0.85 | +9.43% | 19,600 |
| Sep 14, 2026 | 9.30 | 9.67 | 9.00 | 9.01 | -1.86 | -17.11% | 33,400 |
| Sep 11, 2026 | 10.59 | 11.14 | 10.54 | 10.87 | +0.86 | +8.59% | 31,200 |
| Sep 10, 2026 | 10.14 | 10.80 | 9.94 | 10.01 | -0.18 | -1.77% | 15,900 |
| Sep 9, 2026 | 10.75 | 10.75 | 10.18 | 10.19 | -0.19 | -1.83% | 10,200 |
| Sep 8, 2026 | 9.76 | 10.89 | 9.55 | 10.38 | +1.11 | +11.97% | 68,800 |
| Sep 4, 2026 | 9.26 | 9.60 | 8.97 | 9.27 | +0.36 | +4.04% | 62,300 |
| Sep 3, 2026 | 11.47 | 11.70 | 8.72 | 8.91 | -2.60 | -22.59% | 277,500 |
| Sep 2, 2026 | 11.66 | 11.70 | 11.21 | 11.51 | -0.40 | -3.36% | 7,800 |
| Sep 1, 2026 | 12.22 | 12.26 | 11.63 | 11.91 | -1.43 | -10.72% | 4,500 |
| Aug 31, 2026 | 13.00 | 13.34 | 12.90 | 13.34 | +0.27 | +2.07% | 7,700 |
| Aug 28, 2026 | 13.28 | 13.31 | 13.07 | 13.07 | -1.68 | -11.39% | 3,800 |
| Aug 27, 2026 | 15.28 | 15.28 | 14.39 | 14.75 | -0.35 | -2.32% | 6,900 |
| Aug 26, 2026 | 13.86 | 15.11 | 13.86 | 15.10 | +1.21 | +8.71% | 2,600 |
| Aug 25, 2026 | 13.75 | 13.89 | 13.44 | 13.89 | +1.10 | +8.60% | 800 |
| Aug 24, 2026 | 12.67 | 13.08 | 12.67 | 12.79 | -1.78 | -12.22% | 900 |
| Aug 21, 2026 | 14.67 | 14.77 | 13.82 | 14.57 | +0.23 | +1.60% | 3,200 |
| Aug 20, 2026 | 14.10 | 14.98 | 14.10 | 14.34 | -0.29 | -1.98% | 5,600 |
| Aug 19, 2026 | 15.39 | 15.39 | 14.33 | 14.63 | -0.54 | -3.56% | 10,000 |
| Aug 18, 2026 | 16.54 | 16.70 | 14.35 | 15.17 | -3.65 | -19.39% | 14,500 |
| Aug 17, 2026 | 17.68 | 19.53 | 17.68 | 18.82 | +1.46 | +8.41% | 17,100 |
| Aug 14, 2026 | 18.73 | 18.73 | 16.80 | 17.36 | -1.07 | -5.81% | 15,400 |
65 days, newest first. Daily bars as drawn on the CIEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.