MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIEG — Leverage Shares 2X Long CIEN Daily ETF
Cboe BZXLeverage Shares 2X Long CIEN Daily ETF
$5.01
+0.30(+6.37%)
- O
- 4.89
- H
- 5.12
- L
- 4.68
- V
- 716.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.01
Period Return-66.26%
Period High$17.41
Period Low$3.31
Avg Daily Volume546.5K
Total Trading Days100
CIEG — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.89 | $5.12 | $4.68 | $5.01 | +$0.30 | +6.37% | 716,396 | $4.86 | $4.68 $5.12 |
| Oct 1, 2026 | $4.09 | $4.74 | $4.05 | $4.71 | +$0.63 | +15.44% | 814,755 | $4.50 | $4.05 $4.74 |
| Sep 30, 2026 | $4.19 | $4.24 | $3.81 | $4.08 | $-0.06 | -1.45% | 644,434 | $3.98 | $3.81 $4.24 |
| Sep 29, 2026 | $4.03 | $4.18 | $3.93 | $4.14 | +$0.23 | +5.88% | 404,819 | $4.04 | $3.93 $4.18 |
| Sep 28, 2026 | $4.05 | $4.17 | $3.80 | $3.91 | $-0.30 | -7.13% | 708,936 | $3.91 | $3.80 $4.17 |
| Sep 25, 2026 | $4.36 | $4.44 | $4.17 | $4.21 | $-0.05 | -1.06% | 1,025,274 | $4.27 | $4.17 $4.44 |
| Sep 24, 2026 | $4.04 | $4.38 | $4.00 | $4.26 | +$0.06 | +1.43% | 315,629 | $4.16 | $4.00 $4.38 |
| Sep 23, 2026 | $4.54 | $4.54 | $4.11 | $4.20 | $-0.32 | -6.98% | 516,642 | $4.25 | $4.11 $4.54 |
| Sep 22, 2026 | $4.40 | $4.70 | $4.40 | $4.51 | +$0.06 | +1.35% | 774,407 | $4.53 | $4.40 $4.70 |
| Sep 21, 2026 | $4.48 | $4.49 | $4.22 | $4.45 | +$0.40 | +9.88% | 1,355,485 | $4.38 | $4.22 $4.49 |
| Sep 18, 2026 | $4.22 | $4.24 | $3.82 | $4.05 | +$0.11 | +2.79% | 1,257,282 | $3.99 | $3.82 $4.24 |
| Sep 17, 2026 | $4.18 | $4.65 | $3.90 | $3.94 | +$0.08 | +1.94% | 902,957 | $4.23 | $3.90 $4.65 |
| Sep 16, 2026 | $4.08 | $4.09 | $3.59 | $3.87 | +$0.13 | +3.35% | 806,373 | $3.80 | $3.59 $4.09 |
| Sep 15, 2026 | $3.50 | $3.76 | $3.44 | $3.74 | +$0.32 | +9.35% | 720,440 | $3.64 | $3.44 $3.76 |
| Sep 14, 2026 | $3.57 | $3.71 | $3.40 | $3.42 | $-0.69 | -16.79% | 444,925 | $3.58 | $3.40 $3.71 |
| Sep 11, 2026 | $3.90 | $4.24 | $3.87 | $4.11 | +$0.32 | +8.30% | 609,411 | $4.09 | $3.87 $4.24 |
| Sep 10, 2026 | $3.76 | $4.10 | $3.69 | $3.80 | $-0.07 | -1.81% | 560,279 | $3.87 | $3.69 $4.10 |
| Sep 9, 2026 | $3.94 | $4.11 | $3.85 | $3.87 | $-0.07 | -1.65% | 514,011 | $3.93 | $3.85 $4.11 |
| Sep 8, 2026 | $3.74 | $4.14 | $3.62 | $3.93 | +$0.43 | +12.29% | 1,012,776 | $3.90 | $3.62 $4.14 |
| Sep 4, 2026 | $3.46 | $3.67 | $3.40 | $3.50 | +$0.09 | +2.64% | 789,587 | $3.50 | $3.40 $3.67 |
| Sep 3, 2026 | $4.37 | $4.41 | $3.31 | $3.41 | $-0.96 | -21.97% | 3,094,444 | $3.80 | $3.31 $4.41 |
| Sep 2, 2026 | $4.45 | $4.49 | $4.22 | $4.37 | $-0.14 | -3.10% | 427,405 | $4.35 | $4.22 $4.49 |
| Sep 1, 2026 | $4.82 | $5.00 | $4.40 | $4.51 | $-0.59 | -11.57% | 221,937 | $4.57 | $4.40 $5.00 |
| Aug 31, 2026 | $4.97 | $5.10 | $4.80 | $5.10 | +$0.13 | +2.62% | 49,019 | $4.97 | $4.80 $5.10 |
| Aug 28, 2026 | $5.55 | $5.55 | $4.95 | $4.97 | $-0.63 | -11.25% | 219,075 | $5.19 | $4.95 $5.55 |
| Aug 27, 2026 | $6.06 | $6.08 | $5.47 | $5.60 | $-0.16 | -2.78% | 298,606 | $5.65 | $5.47 $6.08 |
| Aug 26, 2026 | $5.15 | $5.77 | $5.15 | $5.76 | +$0.50 | +9.51% | 214,492 | $5.62 | $5.15 $5.77 |
| Aug 25, 2026 | $5.24 | $5.28 | $5.05 | $5.26 | +$0.42 | +8.68% | 135,433 | $5.16 | $5.05 $5.28 |
| Aug 24, 2026 | $5.22 | $5.22 | $4.60 | $4.84 | $-0.69 | -12.48% | 193,936 | $4.88 | $4.60 $5.22 |
| Aug 21, 2026 | $5.62 | $5.66 | $5.18 | $5.53 | +$0.11 | +2.03% | 132,811 | $5.46 | $5.18 $5.66 |