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%
CIFG — Leverage Shares 2X Long CIFR Daily ETF
NasdaqLeverage Shares 2X Long CIFR Daily ETF
$3.53
+0.11(+3.23%)
- O
- 3.63
- H
- 3.83
- L
- 3.37
- V
- 2.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.53
Period Return-77.32%
Period High$20.84
Period Low$3.15
Avg Daily Volume362.8K
Total Trading Days203
CIFG — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.63 | $3.83 | $3.37 | $3.53 | +$0.11 | +3.23% | 2,037,632 | $3.55 | $3.37 $3.83 |
| Oct 1, 2026 | $3.53 | $3.57 | $3.15 | $3.42 | $-0.17 | -4.64% | 3,091,029 | $3.31 | $3.15 $3.57 |
| Sep 30, 2026 | $4.02 | $4.06 | $3.57 | $3.59 | $-0.34 | -8.76% | 1,794,568 | $3.69 | $3.57 $4.06 |
| Sep 29, 2026 | $4.17 | $4.32 | $3.88 | $3.93 | $-0.09 | -2.30% | 1,058,180 | $4.03 | $3.88 $4.32 |
| Sep 28, 2026 | $4.35 | $4.63 | $4.00 | $4.02 | $-0.50 | -11.08% | 685,058 | $4.24 | $4.00 $4.63 |
| Sep 25, 2026 | $4.99 | $5.01 | $4.39 | $4.52 | $-0.21 | -4.49% | 758,235 | $4.72 | $4.39 $5.01 |
| Sep 24, 2026 | $4.55 | $5.09 | $4.55 | $4.74 | $-0.12 | -2.42% | 1,344,183 | $4.79 | $4.55 $5.09 |
| Sep 23, 2026 | $5.23 | $5.52 | $4.85 | $4.85 | $-0.42 | -7.90% | 392,772 | $5.17 | $4.85 $5.52 |
| Sep 22, 2026 | $5.00 | $5.64 | $4.90 | $5.27 | +$0.09 | +1.66% | 654,149 | $5.32 | $4.90 $5.64 |
| Sep 21, 2026 | $5.05 | $5.36 | $4.88 | $5.18 | +$0.30 | +6.23% | 1,344,341 | $5.10 | $4.88 $5.36 |
| Sep 18, 2026 | $4.63 | $4.90 | $4.26 | $4.88 | +$0.69 | +16.33% | 1,231,880 | $4.51 | $4.26 $4.90 |
| Sep 17, 2026 | $4.75 | $4.90 | $4.03 | $4.19 | +$0.11 | +2.77% | 836,430 | $4.35 | $4.03 $4.90 |
| Sep 16, 2026 | $3.72 | $4.47 | $3.69 | $4.08 | +$0.69 | +20.41% | 1,678,200 | $4.12 | $3.69 $4.47 |
| Sep 15, 2026 | $3.60 | $3.61 | $3.26 | $3.39 | $-0.27 | -7.25% | 651,602 | $3.44 | $3.26 $3.61 |
| Sep 14, 2026 | $3.56 | $4.04 | $3.52 | $3.66 | $-0.58 | -13.59% | 1,058,190 | $3.74 | $3.52 $4.04 |
| Sep 11, 2026 | $3.91 | $4.54 | $3.80 | $4.23 | +$0.38 | +9.87% | 963,124 | $4.29 | $3.80 $4.54 |
| Sep 10, 2026 | $3.85 | $4.06 | $3.49 | $3.85 | $-0.47 | -10.88% | 1,253,898 | $3.80 | $3.49 $4.06 |
| Sep 9, 2026 | $5.22 | $5.26 | $4.31 | $4.32 | $-0.87 | -16.76% | 1,032,751 | $4.64 | $4.31 $5.26 |
| Sep 8, 2026 | $4.93 | $5.73 | $4.71 | $5.19 | +$0.40 | +8.35% | 743,866 | $5.37 | $4.71 $5.73 |
| Sep 4, 2026 | $4.62 | $4.88 | $4.56 | $4.79 | +$0.20 | +4.36% | 609,520 | $4.70 | $4.56 $4.88 |
| Sep 3, 2026 | $3.57 | $4.70 | $3.52 | $4.59 | +$1.02 | +28.49% | 1,312,787 | $4.20 | $3.52 $4.70 |
| Sep 2, 2026 | $3.17 | $3.65 | $3.15 | $3.57 | +$0.25 | +7.59% | 589,345 | $3.42 | $3.15 $3.65 |
| Sep 1, 2026 | $3.52 | $3.55 | $3.26 | $3.32 | $-0.43 | -11.46% | 877,304 | $3.39 | $3.26 $3.55 |
| Aug 31, 2026 | $3.60 | $3.80 | $3.43 | $3.75 | +$0.17 | +4.68% | 485,908 | $3.56 | $3.43 $3.80 |
| Aug 28, 2026 | $4.17 | $4.29 | $3.57 | $3.58 | $-0.87 | -19.49% | 1,334,118 | $3.88 | $3.57 $4.29 |
| Aug 27, 2026 | $4.37 | $4.80 | $4.29 | $4.45 | +$0.37 | +9.07% | 1,159,293 | $4.55 | $4.29 $4.80 |
| Aug 26, 2026 | $4.06 | $4.28 | $3.96 | $4.08 | $-0.14 | -3.32% | 1,136,092 | $4.12 | $3.96 $4.28 |
| Aug 25, 2026 | $3.86 | $4.26 | $3.78 | $4.22 | +$0.48 | +12.86% | 986,097 | $4.09 | $3.78 $4.26 |
| Aug 24, 2026 | $3.81 | $4.00 | $3.59 | $3.74 | $-0.28 | -6.87% | 2,211,483 | $3.79 | $3.59 $4.00 |
| Aug 21, 2026 | $5.00 | $5.31 | $3.86 | $4.02 | $-0.79 | -16.35% | 3,625,680 | $4.15 | $3.86 $5.31 |