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%
CIFC — Corgi CIFR 2x Daily ETF
Cboe BZXCorgi CIFR 2x Daily ETF
$6.45
+0.21(+3.37%)
- O
- 6.63
- H
- 6.95
- L
- 6.26
- V
- 20.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.45
Period Return-73.68%
Period High$25.12
Period Low$5.79
Avg Daily Volume15.0K
Total Trading Days67
CIFC — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.63 | $6.95 | $6.26 | $6.45 | +$0.21 | +3.37% | 20,542 | $6.83 | $6.26 $6.95 |
| Oct 1, 2026 | $6.10 | $6.31 | $5.79 | $6.24 | $-0.37 | -5.60% | 59,711 | $6.04 | $5.79 $6.31 |
| Sep 30, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | $-0.56 | -7.81% | 64 | $6.88 | $6.61 $6.61 |
| Sep 29, 2026 | $7.82 | $7.82 | $6.38 | $7.17 | $-0.25 | -3.34% | 428,276 | $7.09 | $6.38 $7.82 |
| Sep 28, 2026 | $7.56 | $7.84 | $7.42 | $7.42 | $-0.91 | -10.91% | 313,460 | $7.79 | $7.42 $7.84 |
| Sep 25, 2026 | $8.91 | $8.91 | $8.21 | $8.33 | $-0.41 | -4.65% | 6,462 | $8.55 | $8.21 $8.91 |
| Sep 24, 2026 | $9.09 | $9.13 | $8.73 | $8.73 | $-0.19 | -2.09% | 595 | $9.07 | $8.73 $9.13 |
| Sep 23, 2026 | $9.84 | $9.90 | $8.92 | $8.92 | $-0.75 | -7.77% | 1,532 | $9.84 | $8.92 $9.90 |
| Sep 22, 2026 | $9.53 | $10.28 | $9.53 | $9.67 | +$0.21 | +2.17% | 4,851 | $9.88 | $9.53 $10.28 |
| Sep 21, 2026 | $9.29 | $9.67 | $9.10 | $9.46 | +$0.55 | +6.16% | 5,149 | $9.39 | $9.10 $9.67 |
| Sep 18, 2026 | $8.42 | $8.92 | $7.88 | $8.92 | +$1.22 | +15.84% | 2,590 | $8.22 | $7.88 $8.92 |
| Sep 17, 2026 | $8.80 | $8.96 | $7.70 | $7.70 | +$0.23 | +3.09% | 4,806 | $8.33 | $7.70 $8.96 |
| Sep 16, 2026 | $6.87 | $8.16 | $6.87 | $7.47 | +$1.27 | +20.57% | 9,134 | $7.52 | $6.87 $8.16 |
| Sep 15, 2026 | $6.50 | $6.50 | $6.17 | $6.19 | $-0.44 | -6.64% | 1,041 | $6.21 | $6.17 $6.50 |
| Sep 14, 2026 | $7.27 | $7.27 | $6.63 | $6.63 | $-1.14 | -14.70% | 2,964 | $6.98 | $6.63 $7.27 |
| Sep 11, 2026 | $8.39 | $8.39 | $7.14 | $7.78 | +$0.74 | +10.51% | 2,809 | $7.79 | $7.14 $8.39 |
| Sep 10, 2026 | $7.00 | $7.25 | $6.33 | $7.04 | $-0.84 | -10.62% | 14,272 | $6.93 | $6.33 $7.25 |
| Sep 9, 2026 | $9.13 | $9.16 | $7.87 | $7.87 | $-1.62 | -17.04% | 4,777 | $8.78 | $7.87 $9.16 |
| Sep 8, 2026 | $9.04 | $10.40 | $9.04 | $9.49 | +$0.74 | +8.45% | 9,890 | $9.79 | $9.04 $10.40 |
| Sep 4, 2026 | $8.94 | $8.94 | $8.70 | $8.75 | +$0.35 | +4.11% | 15,637 | $8.76 | $8.70 $8.94 |
| Sep 3, 2026 | $7.20 | $8.55 | $7.20 | $8.41 | +$1.89 | +28.95% | 4,011 | $7.98 | $7.20 $8.55 |
| Sep 2, 2026 | $6.46 | $6.52 | $6.45 | $6.52 | +$0.45 | +7.46% | 2,190 | $6.47 | $6.45 $6.52 |
| Sep 1, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $-0.80 | -11.69% | 83 | $6.25 | $6.07 $6.07 |
| Aug 31, 2026 | $6.49 | $6.87 | $6.35 | $6.87 | +$0.30 | +4.63% | 549 | $6.42 | $6.35 $6.87 |
| Aug 28, 2026 | $6.94 | $6.98 | $6.57 | $6.57 | $-1.58 | -19.43% | 679 | $7.07 | $6.57 $6.98 |
| Aug 27, 2026 | $8.74 | $8.74 | $8.09 | $8.15 | +$0.72 | +9.71% | 7,595 | $8.63 | $8.09 $8.74 |
| Aug 26, 2026 | $7.45 | $7.45 | $7.43 | $7.43 | $-0.28 | -3.62% | 259 | $7.48 | $7.43 $7.45 |
| Aug 25, 2026 | $7.21 | $7.71 | $7.21 | $7.71 | +$0.79 | +11.44% | 1,519 | $7.45 | $7.21 $7.71 |
| Aug 24, 2026 | $6.65 | $6.94 | $6.65 | $6.92 | $-0.37 | -5.11% | 858 | $6.86 | $6.65 $6.94 |
| Aug 21, 2026 | $9.53 | $9.53 | $7.13 | $7.29 | $-1.36 | -15.71% | 2,955 | $7.94 | $7.13 $9.53 |