CIEG
Leverage Shares 2X Long CIEN Daily ETF
stockBATSETF
Market OpenOct 5, 2026 2:36:10 PM EDT
5.03USD+0.600%(+0.03)433,887
5.0000Bid5.0100Ask0.0100SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
5.12USD+2.400%(+0.12)
CIEG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.8500 | 5.1100 | 4.8200 | 5.0300 | +0.399% | 433,887 | 0.000% |
| 2026-10-02 | 4.8900 | 5.1150 | 4.6800 | 5.0100 | +6.369% | 725,461 | +0.399% |
| 2026-10-01 | 4.0900 | 4.7400 | 4.0500 | 4.7100 | +15.441% | 814,755 | +6.794% |
| 2026-09-30 | 4.1900 | 4.2400 | 3.8100 | 4.0800 | -1.449% | 644,434 | +23.284% |
| 2026-09-29 | 4.0300 | 4.1759 | 3.9300 | 4.1400 | +5.882% | 404,819 | +21.498% |
| 2026-09-28 | 4.0500 | 4.1700 | 3.8000 | 3.9100 | -7.126% | 708,936 | +28.645% |
| 2026-09-25 | 4.3600 | 4.4400 | 4.1700 | 4.2100 | -1.058% | 1,025,274 | +19.477% |
| 2026-09-24 | 4.0350 | 4.3799 | 4.0000 | 4.2550 | +1.430% | 315,629 | +18.214% |
| 2026-09-23 | 4.5400 | 4.5400 | 4.1100 | 4.1950 | -6.984% | 516,642 | +19.905% |
| 2026-09-22 | 4.4000 | 4.7000 | 4.3980 | 4.5100 | +1.348% | 774,407 | +11.530% |
| 2026-09-21 | 4.4800 | 4.4890 | 4.2200 | 4.4500 | +9.877% | 1,355,485 | +13.034% |
| 2026-09-18 | 4.2200 | 4.2400 | 3.8199 | 4.0500 | +2.792% | 1,257,282 | +24.198% |
| 2026-09-17 | 4.1800 | 4.6500 | 3.9000 | 3.9400 | +1.940% | 902,957 | +27.665% |
| 2026-09-16 | 4.0750 | 4.0900 | 3.5900 | 3.8650 | +3.345% | 806,373 | +30.142% |
| 2026-09-15 | 3.5000 | 3.7550 | 3.4402 | 3.7399 | +9.354% | 720,440 | +34.496% |
| 2026-09-14 | 3.5700 | 3.7100 | 3.4000 | 3.4200 | -16.788% | 444,925 | +47.076% |
| 2026-09-11 | 3.9000 | 4.2400 | 3.8700 | 4.1100 | +8.300% | 609,411 | +22.384% |
| 2026-09-10 | 3.7600 | 4.1000 | 3.6850 | 3.7950 | -1.811% | 560,279 | +32.543% |
| 2026-09-09 | 3.9400 | 4.1100 | 3.8504 | 3.8650 | -1.654% | 514,011 | +30.142% |
| 2026-09-08 | 3.7400 | 4.1400 | 3.6200 | 3.9300 | +12.286% | 1,012,776 | +27.990% |
| 2026-09-04 | 3.4600 | 3.6700 | 3.4000 | 3.5000 | +2.639% | 789,587 | +43.714% |
| 2026-09-03 | 4.3700 | 4.4135 | 3.3050 | 3.4100 | -21.968% | 3,094,444 | +47.507% |
| 2026-09-02 | 4.4500 | 4.4850 | 4.2150 | 4.3700 | -3.104% | 427,405 | +15.103% |
| 2026-09-01 | 4.8200 | 5.0000 | 4.4000 | 4.5100 | -11.569% | 221,937 | +11.530% |
| 2026-08-31 | 4.9700 | 5.1000 | 4.8000 | 5.1000 | +2.616% | 49,019 | -1.373% |
| 2026-08-28 | 5.5500 | 5.5500 | 4.9500 | 4.9700 | -11.250% | 219,075 | +1.207% |
| 2026-08-27 | 6.0600 | 6.0750 | 5.4700 | 5.6000 | -2.778% | 298,606 | -10.179% |
| 2026-08-26 | 5.1500 | 5.7690 | 5.1500 | 5.7600 | +9.506% | 214,492 | -12.674% |
| 2026-08-25 | 5.2389 | 5.2800 | 5.0500 | 5.2600 | +8.678% | 135,433 | -4.373% |
| 2026-08-24 | 5.2200 | 5.2200 | 4.6000 | 4.8400 | -12.477% | 193,936 | +3.926% |
| 2026-08-21 | 5.6200 | 5.6600 | 5.1800 | 5.5300 | +2.030% | 132,811 | -9.042% |
| 2026-08-20 | 5.5600 | 5.7660 | 5.3600 | 5.4200 | -4.409% | 136,212 | -7.196% |
| 2026-08-19 | 6.0500 | 6.0500 | 5.4500 | 5.6700 | -2.744% | 196,542 | -11.287% |
| 2026-08-18 | 6.2950 | 6.5140 | 5.4000 | 5.8300 | -17.772% | 344,062 | -13.722% |
| 2026-08-17 | 6.8500 | 7.4600 | 6.5632 | 7.0900 | +7.751% | 350,701 | -29.055% |
| 2026-08-14 | 7.0000 | 7.0600 | 6.3951 | 6.5800 | -6.401% | 238,408 | -23.556% |
| 2026-08-13 | 6.5400 | 7.6300 | 6.5400 | 7.0300 | +4.458% | 338,766 | -28.450% |
| 2026-08-12 | 6.2300 | 7.1000 | 6.1000 | 6.7300 | +23.941% | 546,142 | -25.260% |
| 2026-08-11 | 5.5600 | 5.5600 | 5.3800 | 5.4300 | -0.731% | 96,233 | -7.366% |
| 2026-08-10 | 6.4200 | 6.4200 | 5.4600 | 5.4700 | -11.602% | 115,728 | -8.044% |
| 2026-08-07 | 6.3500 | 6.4200 | 5.7700 | 6.1879 | +4.349% | 255,777 | -18.712% |
| 2026-08-06 | 5.6500 | 6.4100 | 5.5500 | 5.9300 | -2.946% | 401,744 | -15.177% |
| 2026-08-05 | 6.1050 | 6.5791 | 5.8700 | 6.1100 | -1.452% | 189,650 | -17.676% |
| 2026-08-04 | 6.3200 | 6.5300 | 6.0200 | 6.2000 | +10.714% | 321,681 | -18.871% |
| 2026-08-03 | 4.9800 | 5.6200 | 4.6600 | 5.6000 | +7.075% | 112,949 | -10.179% |
| 2026-07-31 | 5.5800 | 5.7500 | 5.1700 | 5.2300 | +2.549% | 220,141 | -3.824% |
| 2026-07-30 | 4.9100 | 5.1200 | 4.6900 | 5.1000 | +25.926% | 251,856 | -1.373% |
| 2026-07-29 | 4.5700 | 4.5700 | 3.9000 | 4.0500 | -11.765% | 168,919 | +24.198% |
| 2026-07-28 | 4.5900 | 4.6490 | 3.9701 | 4.5900 | -14.206% | 275,703 | +9.586% |
| 2026-07-27 | 5.7150 | 5.7150 | 4.8501 | 5.3500 | -6.957% | 146,851 | -5.981% |
| 2026-07-24 | 6.0700 | 6.3000 | 5.6450 | 5.7500 | -8.439% | 132,492 | -12.522% |
| 2026-07-23 | 5.8000 | 6.5400 | 5.8000 | 6.2800 | +4.667% | 160,715 | -19.904% |
| 2026-07-22 | 6.1500 | 6.3800 | 5.9800 | 6.0000 | -5.510% | 101,212 | -16.167% |
| 2026-07-21 | 6.0700 | 6.4200 | 6.0150 | 6.3499 | +15.453% | 253,065 | -20.786% |
| 2026-07-20 | 5.6300 | 5.9050 | 5.3900 | 5.5000 | +2.996% | 148,143 | -8.545% |
| 2026-07-17 | 5.1200 | 5.7600 | 4.9400 | 5.3400 | -7.772% | 271,533 | -5.805% |
| 2026-07-16 | 6.3700 | 6.4300 | 5.7470 | 5.7900 | -14.095% | 324,550 | -13.126% |
| 2026-07-15 | 7.8500 | 7.8500 | 6.2701 | 6.7400 | -12.807% | 335,157 | -25.371% |
| 2026-07-14 | 8.3400 | 8.3700 | 7.7300 | 7.7300 | +0.651% | 274,851 | -34.929% |
| 2026-07-13 | 7.7700 | 8.2200 | 7.5600 | 7.6800 | -6.909% | 211,190 | -34.505% |
| 2026-07-10 | 8.0200 | 8.3700 | 7.8900 | 8.2500 | -0.602% | 169,629 | -39.030% |
| 2026-07-09 | 8.2600 | 9.1100 | 8.2600 | 8.3000 | +9.139% | 416,887 | -39.398% |
| 2026-07-08 | 6.6900 | 7.6173 | 6.6900 | 7.6050 | +10.538% | 339,853 | -33.859% |
| 2026-07-07 | 7.0200 | 7.0900 | 6.3901 | 6.8800 | -6.522% | 262,443 | -26.890% |
| 2026-07-06 | 7.1800 | 7.7769 | 6.9650 | 7.3600 | +5.293% | 334,351 | -31.658% |
| 2026-07-02 | 8.5000 | 8.5000 | 6.7200 | 6.9900 | -17.571% | 530,429 | -28.040% |
| 2026-07-01 | 8.8350 | 9.2000 | 8.3900 | 8.4800 | -11.390% | 324,867 | -40.684% |
| 2026-06-30 | 8.9800 | 9.6100 | 8.9300 | 9.5700 | +4.934% | 288,728 | -47.440% |
| 2026-06-29 | 9.1200 | 9.2800 | 7.5101 | 9.1200 | -0.762% | 476,041 | -44.846% |
| 2026-06-26 | 8.6400 | 9.7000 | 8.3200 | 9.1900 | -2.648% | 301,178 | -45.267% |
| 2026-06-25 | 9.2500 | 9.7500 | 8.1700 | 9.4400 | +9.513% | 806,598 | -46.716% |
| 2026-06-24 | 8.1700 | 9.2300 | 7.8000 | 8.6200 | +1.891% | 876,685 | -41.647% |
| 2026-06-23 | 7.5750 | 8.7589 | 7.5200 | 8.4600 | -0.588% | 721,763 | -40.544% |
| 2026-06-22 | 7.5800 | 8.5515 | 7.5000 | 8.5100 | +14.536% | 1,244,454 | -40.893% |
| 2026-06-18 | 8.1800 | 8.2000 | 7.2910 | 7.4300 | -4.005% | 656,512 | -32.301% |
| 2026-06-17 | 7.4600 | 8.1300 | 7.3100 | 7.7400 | +2.789% | 509,797 | -35.013% |
| 2026-06-16 | 8.7600 | 8.7600 | 7.3608 | 7.5300 | -14.041% | 1,485,916 | -33.201% |
| 2026-06-15 | 9.1600 | 9.3000 | 8.1801 | 8.7600 | +7.882% | 1,307,486 | -42.580% |
| 2026-06-12 | 8.1100 | 8.5600 | 7.9600 | 8.1200 | +0.123% | 611,743 | -38.054% |
| 2026-06-11 | 7.8800 | 8.3000 | 7.6385 | 8.1100 | +4.645% | 798,868 | -37.978% |
| 2026-06-10 | 7.8200 | 8.3050 | 7.3700 | 7.7500 | -2.023% | 782,219 | -35.097% |
| 2026-06-09 | 8.9600 | 8.9888 | 7.0500 | 7.9100 | -11.719% | 2,051,311 | -36.410% |
| 2026-06-08 | 9.9200 | 9.9800 | 8.6100 | 8.9600 | -9.677% | 2,026,892 | -43.862% |
| 2026-06-05 | 10.8900 | 11.4800 | 9.8101 | 9.9200 | -17.264% | 2,302,677 | -49.294% |
| 2026-06-04 | 12.6900 | 12.7285 | 9.6200 | 11.9900 | -27.333% | 6,320,719 | -58.048% |
| 2026-06-03 | 16.7900 | 17.4090 | 15.9550 | 16.5000 | -2.540% | 519,452 | -69.515% |
| 2026-06-02 | 14.9800 | 17.2133 | 14.6500 | 16.9300 | +21.102% | 464,522 | -70.289% |
| 2026-06-01 | 14.1900 | 14.5800 | 13.3800 | 13.9800 | -3.785% | 187,411 | -64.020% |
| 2026-05-29 | 14.1900 | 14.7200 | 12.5500 | 14.5300 | +3.564% | 197,824 | -65.382% |
| 2026-05-28 | 14.7800 | 15.6750 | 13.7000 | 14.0300 | -4.801% | 55,807 | -64.148% |
| 2026-05-27 | 16.0200 | 16.0200 | 14.4800 | 14.7375 | -7.078% | 40,414 | -65.869% |
| 2026-05-26 | 15.5400 | 15.8800 | 14.4808 | 15.8600 | +6.514% | 74,693 | -68.285% |
| 2026-05-22 | 15.6150 | 15.6150 | 14.3870 | 14.8900 | -1.391% | 54,253 | -66.219% |
| 2026-05-21 | 13.6500 | 15.1400 | 13.6500 | 15.1000 | +12.863% | 64,585 | -66.689% |
| 2026-05-20 | 13.5400 | 14.1100 | 13.1800 | 13.3790 | +4.810% | 39,402 | -62.404% |
| 2026-05-19 | 11.2500 | 12.8600 | 11.0110 | 12.7650 | +6.286% | 25,351 | -60.595% |
| 2026-05-18 | 14.1000 | 14.1000 | 11.8000 | 12.0100 | -12.111% | 26,277 | -58.118% |
| 2026-05-15 | 14.3000 | 14.5800 | 13.5900 | 13.6650 | -12.179% | 40,838 | -63.191% |
| 2026-05-14 | 15.0400 | 15.5600 | 14.5000 | 15.5600 | +4.993% | 50,535 | -67.674% |
| 2026-05-13 | 15.8200 | 15.8200 | 14.2400 | 14.8200 | -0.213% | 72,261 | -66.059% |
| 2026-05-12 | 14.3100 | 14.8900 | 13.4200 | 14.8516 | 0.000% | 9,694 | -66.132% |