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%
CIFU — T-REX 2X Long CIFR Daily Target ETF
Cboe BZXT-REX 2X Long CIFR Daily Target ETF
$8.65
+0.24(+2.85%)
- O
- 8.77
- H
- 9.35
- L
- 8.23
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.65
Period Return-63.32%
Period High$51.21
Period Low$7.67
Avg Daily Volume353.1K
Total Trading Days216
CIFU — Historical OHLCV Price & Volume Table
Nov 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.77 | $9.35 | $8.23 | $8.65 | +$0.24 | +2.85% | 1,095,179 | $8.82 | $8.23 $9.35 |
| Oct 1, 2026 | $8.71 | $8.73 | $7.72 | $8.41 | $-0.40 | -4.54% | 1,113,386 | $8.09 | $7.72 $8.73 |
| Sep 30, 2026 | $9.83 | $9.90 | $8.75 | $8.81 | $-0.76 | -7.94% | 676,721 | $9.15 | $8.75 $9.90 |
| Sep 29, 2026 | $10.20 | $10.50 | $9.45 | $9.57 | $-0.36 | -3.63% | 685,613 | $9.92 | $9.45 $10.50 |
| Sep 28, 2026 | $10.61 | $11.25 | $9.78 | $9.93 | $-1.22 | -10.94% | 839,576 | $10.22 | $9.78 $11.25 |
| Sep 25, 2026 | $12.30 | $12.30 | $10.75 | $11.15 | $-0.47 | -4.04% | 879,323 | $11.42 | $10.75 $12.30 |
| Sep 24, 2026 | $11.09 | $12.47 | $11.07 | $11.62 | $-0.30 | -2.48% | 506,902 | $11.78 | $11.07 $12.47 |
| Sep 23, 2026 | $12.59 | $13.59 | $11.83 | $11.92 | $-0.94 | -7.28% | 650,846 | $12.89 | $11.83 $13.59 |
| Sep 22, 2026 | $12.75 | $13.78 | $12.56 | $12.85 | +$0.14 | +1.10% | 536,445 | $13.07 | $12.56 $13.78 |
| Sep 21, 2026 | $12.47 | $13.11 | $11.92 | $12.71 | +$0.80 | +6.72% | 940,614 | $12.48 | $11.92 $13.11 |
| Sep 18, 2026 | $11.22 | $12.03 | $10.40 | $11.91 | +$1.55 | +14.96% | 563,960 | $11.32 | $10.40 $12.03 |
| Sep 17, 2026 | $11.58 | $12.04 | $9.87 | $10.36 | +$0.29 | +2.88% | 992,680 | $10.74 | $9.87 $12.04 |
| Sep 16, 2026 | $9.15 | $10.94 | $9.10 | $10.07 | +$1.74 | +20.89% | 1,052,595 | $10.23 | $9.10 $10.94 |
| Sep 15, 2026 | $8.65 | $8.79 | $8.00 | $8.33 | $-0.58 | -6.51% | 422,608 | $8.37 | $8.00 $8.79 |
| Sep 14, 2026 | $8.75 | $9.74 | $8.60 | $8.91 | $-1.47 | -14.16% | 814,854 | $9.20 | $8.60 $9.74 |
| Sep 11, 2026 | $9.56 | $11.10 | $9.24 | $10.38 | +$1.04 | +11.13% | 779,827 | $10.38 | $9.24 $11.10 |
| Sep 10, 2026 | $9.53 | $9.98 | $8.50 | $9.34 | $-1.13 | -10.79% | 925,986 | $9.25 | $8.50 $9.98 |
| Sep 9, 2026 | $13.11 | $13.11 | $10.47 | $10.47 | $-2.20 | -17.36% | 487,564 | $11.05 | $10.47 $13.11 |
| Sep 8, 2026 | $12.01 | $14.05 | $11.55 | $12.67 | +$0.91 | +7.74% | 461,342 | $13.02 | $11.55 $14.05 |
| Sep 4, 2026 | $11.33 | $11.96 | $11.23 | $11.76 | +$0.44 | +3.89% | 471,671 | $11.63 | $11.23 $11.96 |
| Sep 3, 2026 | $8.69 | $11.50 | $8.69 | $11.32 | +$2.56 | +29.15% | 782,218 | $10.21 | $8.69 $11.50 |
| Sep 2, 2026 | $7.80 | $8.91 | $7.67 | $8.77 | +$0.61 | +7.52% | 356,239 | $8.41 | $7.67 $8.91 |
| Sep 1, 2026 | $8.47 | $8.74 | $8.00 | $8.15 | $-1.09 | -11.77% | 323,710 | $8.33 | $8.00 $8.74 |
| Aug 31, 2026 | $8.65 | $9.30 | $8.41 | $9.24 | +$0.45 | +5.12% | 246,202 | $8.72 | $8.41 $9.30 |
| Aug 28, 2026 | $10.17 | $10.50 | $8.76 | $8.79 | $-2.19 | -19.95% | 726,276 | $9.36 | $8.76 $10.50 |
| Aug 27, 2026 | $10.58 | $11.78 | $10.51 | $10.98 | +$1.05 | +10.57% | 978,387 | $11.22 | $10.51 $11.78 |
| Aug 26, 2026 | $10.05 | $10.50 | $9.71 | $9.93 | $-0.43 | -4.15% | 271,486 | $10.04 | $9.71 $10.50 |
| Aug 25, 2026 | $9.40 | $10.47 | $9.31 | $10.36 | +$1.13 | +12.18% | 395,929 | $10.05 | $9.31 $10.47 |
| Aug 24, 2026 | $9.36 | $9.85 | $8.80 | $9.24 | $-0.53 | -5.38% | 536,002 | $9.30 | $8.80 $9.85 |
| Aug 21, 2026 | $12.10 | $13.05 | $9.40 | $9.76 | $-2.07 | -17.50% | 2,251,452 | $10.32 | $9.40 $13.05 |