Leverage Shares 2X Long CIFR Daily ETF CIFG
0.49 USD -0.05 (-8.67%)
Regular-session close
0.46 -0.03 -6.71%
After hours · Nov 13, 7:52 PM ET
0.4194 Day range 0.5163
0.347 52-week range 19.68
- YTD
- -94.50%
- 1 year
- -96.83%
CIFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.52 | 0.52 | 0.42 | 0.49 | -0.05 | -8.53% | 1,605,800 |
| Nov 12, 2026 | 0.46 | 0.58 | 0.44 | 0.54 | +0.01 | +1.70% | 1,308,300 |
| Nov 11, 2026 | 0.55 | 0.57 | 0.50 | 0.53 | +0.08 | +16.48% | 2,951,300 |
| Nov 10, 2026 | 0.44 | 0.49 | 0.42 | 0.46 | -0.05 | -9.36% | 1,091,200 |
| Nov 9, 2026 | 0.45 | 0.54 | 0.41 | 0.50 | +0.04 | +7.73% | 1,774,200 |
| Nov 6, 2026 | 0.43 | 0.47 | 0.35 | 0.47 | +0.12 | +34.29% | 4,268,000 |
| Nov 5, 2026 | 0.45 | 0.45 | 0.27 | 0.35 | -0.12 | -26.17% | 6,604,100 |
| Nov 4, 2026 | 0.57 | 0.64 | 0.43 | 0.47 | -0.33 | -41.25% | 7,173,000 |
| Nov 3, 2026 | 0.63 | 0.80 | 0.62 | 0.80 | +0.20 | +34.23% | 1,259,000 |
| Nov 2, 2026 | 0.67 | 0.67 | 0.54 | 0.60 | -0.06 | -9.01% | 3,455,200 |
| Oct 30, 2026 | 0.70 | 0.80 | 0.59 | 0.66 | -0.18 | -21.27% | 4,344,500 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.81 | 0.83 | -0.17 | -16.80% | 1,250,200 |
| Oct 28, 2026 | 0.98 | 1.01 | 0.84 | 1.00 | +0.09 | +10.01% | 2,006,300 |
| Oct 27, 2026 | 0.82 | 0.93 | 0.78 | 0.91 | +0.15 | +19.13% | 2,039,200 |
| Oct 26, 2026 | 0.75 | 0.88 | 0.72 | 0.76 | -0.05 | -6.27% | 1,599,500 |
| Oct 23, 2026 | 0.88 | 0.94 | 0.81 | 0.81 | -0.07 | -7.50% | 1,880,100 |
| Oct 22, 2026 | 1.00 | 1.05 | 0.84 | 0.88 | -0.21 | -19.27% | 3,946,500 |
| Oct 21, 2026 | 1.14 | 1.16 | 1.00 | 1.09 | +0.05 | +4.81% | 2,806,700 |
| Oct 20, 2026 | 0.99 | 1.13 | 0.90 | 1.04 | 0.00 | 0.00% | 3,159,100 |
| Oct 19, 2026 | 1.17 | 1.17 | 1.03 | 1.04 | -0.03 | -2.80% | 3,604,600 |
| Oct 16, 2026 | 1.25 | 1.33 | 1.01 | 1.07 | -0.29 | -21.32% | 5,244,300 |
| Oct 15, 2026 | 1.15 | 1.38 | 1.02 | 1.36 | +0.04 | +3.03% | 7,137,200 |
| Oct 14, 2026 | 1.55 | 1.61 | 1.28 | 1.32 | -0.44 | -25.00% | 10,269,700 |
| Oct 13, 2026 | 1.74 | 1.96 | 1.53 | 1.76 | -0.62 | -26.05% | 8,122,400 |
| Oct 12, 2026 | 2.48 | 2.60 | 2.35 | 2.38 | -0.18 | -7.03% | 2,538,100 |
| Oct 9, 2026 | 2.60 | 2.62 | 2.41 | 2.56 | 0.00 | 0.00% | 2,052,100 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.31 | 2.56 | -0.45 | -14.95% | 3,447,700 |
| Oct 7, 2026 | 3.21 | 3.29 | 2.96 | 3.01 | -0.41 | -11.99% | 2,790,600 |
| Oct 6, 2026 | 3.44 | 3.54 | 3.29 | 3.42 | 0.00 | 0.00% | 2,384,300 |
| Oct 5, 2026 | 3.53 | 3.56 | 3.14 | 3.42 | -0.11 | -3.12% | 1,798,800 |
| Oct 2, 2026 | 3.63 | 3.83 | 3.37 | 3.53 | +0.11 | +3.22% | 2,068,400 |
| Oct 1, 2026 | 3.53 | 3.57 | 3.15 | 3.42 | -0.17 | -4.74% | 3,084,900 |
| Sep 30, 2026 | 4.02 | 4.06 | 3.57 | 3.59 | -0.34 | -8.65% | 1,790,400 |
| Sep 29, 2026 | 4.17 | 4.32 | 3.88 | 3.93 | -0.09 | -2.24% | 1,056,100 |
| Sep 28, 2026 | 4.35 | 4.63 | 4.00 | 4.02 | -0.50 | -11.06% | 680,400 |
| Sep 25, 2026 | 4.99 | 5.01 | 4.39 | 4.52 | -0.22 | -4.64% | 754,700 |
| Sep 24, 2026 | 4.55 | 5.09 | 4.55 | 4.74 | -0.11 | -2.27% | 1,343,900 |
| Sep 23, 2026 | 5.23 | 5.52 | 4.84 | 4.85 | -0.42 | -7.97% | 391,300 |
| Sep 22, 2026 | 5.00 | 5.64 | 4.90 | 5.27 | +0.09 | +1.74% | 650,400 |
| Sep 21, 2026 | 5.05 | 5.36 | 4.88 | 5.18 | +0.30 | +6.15% | 1,340,200 |
| Sep 18, 2026 | 4.63 | 4.90 | 4.26 | 4.88 | +0.68 | +16.19% | 1,224,300 |
| Sep 17, 2026 | 4.75 | 4.90 | 4.03 | 4.20 | +0.12 | +2.94% | 828,000 |
| Sep 16, 2026 | 3.72 | 4.47 | 3.69 | 4.08 | +0.69 | +20.35% | 1,674,000 |
| Sep 15, 2026 | 3.60 | 3.61 | 3.26 | 3.39 | -0.26 | -7.12% | 651,400 |
| Sep 14, 2026 | 3.56 | 4.04 | 3.52 | 3.65 | -0.58 | -13.71% | 1,058,200 |
| Sep 11, 2026 | 3.91 | 4.54 | 3.80 | 4.23 | +0.38 | +9.87% | 962,500 |
| Sep 10, 2026 | 3.85 | 4.05 | 3.48 | 3.85 | -0.47 | -10.88% | 1,253,400 |
| Sep 9, 2026 | 5.22 | 5.26 | 4.30 | 4.32 | -0.87 | -16.76% | 1,028,500 |
| Sep 8, 2026 | 4.93 | 5.72 | 4.71 | 5.19 | +0.40 | +8.35% | 743,200 |
| Sep 4, 2026 | 4.62 | 4.88 | 4.56 | 4.79 | +0.20 | +4.36% | 608,900 |
| Sep 3, 2026 | 3.57 | 4.70 | 3.52 | 4.59 | +1.02 | +28.57% | 1,306,700 |
| Sep 2, 2026 | 3.17 | 3.64 | 3.14 | 3.57 | +0.25 | +7.53% | 585,500 |
| Sep 1, 2026 | 3.52 | 3.55 | 3.26 | 3.32 | -0.43 | -11.47% | 870,000 |
| Aug 31, 2026 | 3.60 | 3.80 | 3.43 | 3.75 | +0.17 | +4.75% | 485,700 |
| Aug 28, 2026 | 4.17 | 4.29 | 3.57 | 3.58 | -0.87 | -19.55% | 1,332,600 |
| Aug 27, 2026 | 4.37 | 4.80 | 4.28 | 4.45 | +0.37 | +9.07% | 1,159,300 |
| Aug 26, 2026 | 4.06 | 4.28 | 3.96 | 4.08 | -0.14 | -3.32% | 1,136,100 |
| Aug 25, 2026 | 3.86 | 4.26 | 3.78 | 4.22 | +0.48 | +12.83% | 985,600 |
| Aug 24, 2026 | 3.81 | 4.00 | 3.59 | 3.74 | -0.27 | -6.73% | 2,208,500 |
| Aug 21, 2026 | 5.00 | 5.31 | 3.86 | 4.01 | -0.79 | -16.46% | 3,625,700 |
| Aug 20, 2026 | 4.30 | 4.81 | 4.00 | 4.80 | +0.69 | +16.79% | 763,300 |
| Aug 19, 2026 | 4.17 | 4.33 | 3.59 | 4.11 | -0.13 | -3.07% | 1,691,800 |
| Aug 18, 2026 | 5.15 | 5.33 | 4.07 | 4.24 | -1.46 | -25.61% | 1,957,100 |
| Aug 17, 2026 | 5.34 | 5.86 | 5.27 | 5.70 | +0.34 | +6.34% | 780,200 |
| Aug 14, 2026 | 4.59 | 5.49 | 4.45 | 5.36 | +0.68 | +14.53% | 737,700 |
65 days, newest first. Daily bars as drawn on the CIFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.