Dark

CIFC
Corgi CIFR 2x Daily ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)4,767

7.81Bid 7.91Ask 0.10Spread

Pre-market

Sep 8, 2026 9:12:30 AM EDT

9.03USD0.000%(+9.03)400

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	9.0350	10.4000	9.0350	9.4900	+8.448%	9,890	0.000%
2026-09-04	8.9400	8.9400	8.7000	8.7507	+4.107%	15,637	+8.448%
2026-09-03	7.2000	8.5500	7.2000	8.4055	+28.948%	4,011	+12.902%
2026-09-02	6.4600	6.5185	6.4500	6.5185	+7.460%	2,190	+45.586%
2026-09-01	6.0660	6.0660	6.0660	6.0660	-11.689%	83	+56.446%
2026-08-31	6.4900	6.8689	6.3500	6.8689	+4.626%	549	+38.159%
2026-08-28	6.9400	6.9750	6.5652	6.5652	-19.430%	679	+44.550%
2026-08-27	8.7400	8.7400	8.0900	8.1484	+9.706%	7,595	+16.465%
2026-08-26	7.4500	7.4500	7.4275	7.4275	-3.623%	259	+27.768%
2026-08-25	7.2100	7.7100	7.2100	7.7067	+11.441%	1,519	+23.140%
2026-08-24	6.6490	6.9426	6.6490	6.9155	-5.111%	858	+37.228%
2026-08-21	9.5300	9.5300	7.1300	7.2880	-15.714%	2,955	+30.214%
2026-08-20	7.7400	8.6467	7.5200	8.6467	+15.876%	2,483	+9.753%
2026-08-19	7.4300	7.6799	7.4300	7.4620	-4.519%	1,153	+27.178%
2026-08-18	8.7299	8.7299	7.8125	7.8152	-24.709%	2,740	+21.430%
2026-08-17	10.3800	10.3800	10.3800	10.3800	+7.579%	339	-8.574%
2026-08-14	9.6487	9.6487	9.6487	9.6487	+14.413%	221	-1.645%
2026-08-13	9.8700	9.8700	8.2700	8.4332	-13.982%	2,167	+12.531%
2026-08-12	9.7900	9.8040	9.7650	9.8040	+7.691%	1,542	-3.203%
2026-08-11	9.5100	9.6100	9.1038	9.1038	+9.793%	1,523	+4.242%
2026-08-10	8.6200	8.6201	8.2100	8.2918	-9.056%	1,622	+14.450%
2026-08-07	9.5400	9.5400	9.1100	9.1175	-11.949%	677	+4.086%
2026-08-06	11.0200	11.2500	10.3548	10.3548	-6.139%	1,063	-8.352%
2026-08-05	13.6200	13.8000	11.0321	11.0321	-14.647%	3,122	-13.978%
2026-08-04	18.9100	18.9100	12.9253	12.9253	-31.411%	2,837	-26.578%
2026-08-03	16.5250	19.4600	16.5250	18.8447	+15.259%	2,615	-49.641%
2026-07-31	19.1926	19.1926	15.8800	16.3499	-1.620%	2,809	-41.957%
2026-07-30	12.7000	16.8300	12.7000	16.6192	+52.607%	6,052	-42.897%
2026-07-29	14.2000	14.2000	10.4900	10.8902	-25.335%	11,159	-12.857%
2026-07-28	12.9400	14.5900	12.9400	14.5855	-11.110%	525	-34.935%
2026-07-27	18.2701	18.2701	15.8000	16.4085	-13.034%	1,517	-42.164%
2026-07-24	23.4500	23.6400	18.8677	18.8677	-21.290%	3,058	-49.702%
2026-07-23	21.5500	25.1200	21.5500	23.9713	+11.252%	2,839	-60.411%
2026-07-22	19.6500	21.5468	19.6500	21.5468	+14.051%	174	-55.956%
2026-07-21	20.1200	20.9000	18.8922	18.8922	+22.541%	1,022	-49.768%
2026-07-20	15.1500	15.4170	15.1500	15.4170	+34.569%	582	-38.445%
2026-07-17	11.4566	11.4566	11.4566	11.4566	-2.745%	118	-17.166%
2026-07-16	12.4500	12.4500	11.7800	11.7800	-21.294%	178	-19.440%
2026-07-15	14.9671	14.9671	14.9671	14.9671	-1.058%	32	-36.594%
2026-07-14	14.8300	15.1271	14.8300	15.1271	-1.284%	329	-37.265%
2026-07-13	15.3238	15.3238	15.3238	15.3238	-19.370%	43	-38.070%
2026-07-10	19.2500	19.2500	19.0050	19.0050	-8.425%	357	-50.066%
2026-07-09	21.0200	21.7600	20.7535	20.7535	+13.424%	932	-54.273%
2026-07-08	18.2973	18.2973	18.2973	18.2973	+12.692%	7	-48.134%
2026-07-07	15.7200	16.2366	15.7200	16.2366	-10.260%	130	-41.552%
2026-07-06	16.5300	19.5900	16.5300	18.0930	+16.391%	3,048	-47.549%
2026-07-02	17.9200	17.9200	14.8100	15.5450	-25.649%	1,611	-38.951%
2026-07-01	20.6300	20.9077	19.4800	20.9077	-14.691%	2,127	-54.610%
2026-06-30	23.9700	24.5081	23.5500	24.5081	+114.983%	12,111	-61.278%
2016-11-21	11.3500	11.4000	11.3500	11.4000	+0.662%	58,441	-16.754%
2016-11-18	11.3000	11.3500	11.3000	11.3250	+0.221%	34,010	-16.203%
2016-11-17	11.3000	11.4000	11.3000	11.3000	-0.441%	25,998	-16.018%
2016-11-16	11.3500	11.4000	11.3000	11.3500	+0.442%	75,470	-16.388%
2016-11-15	11.3000	11.3500	11.2500	11.3000	0.000%	26,115	-16.018%
2016-11-14	11.3000	11.3500	11.3000	11.3000	-0.011%	23,635	-16.018%
2016-11-11	11.3500	11.3500	11.3000	11.3012	-0.430%	8,008	-16.027%
2016-11-10	11.3500	11.3500	11.3000	11.3500	0.000%	11,787	-16.388%
2016-11-09	11.3500	11.3500	11.2505	11.3500	+0.442%	19,764	-16.388%
2016-11-08	11.3000	11.3500	11.2500	11.3000	0.000%	28,291	-16.018%
2016-11-07	11.3000	11.3000	11.2501	11.3000	0.000%	34,138	-16.018%
2016-11-04	11.2500	11.3000	11.2500	11.3000	0.000%	13,985	-16.018%
2016-11-03	11.3000	11.3000	11.2750	11.3000	0.000%	41,725	-16.018%
2016-11-02	11.2750	11.3000	11.2577	11.3000	+0.444%	1,699	-16.018%
2016-11-01	11.2500	11.3000	11.2500	11.2500	0.000%	34,734	-15.644%
2016-10-31	11.2600	11.3000	11.2500	11.2500	-0.442%	15,604	-15.644%
2016-10-28	11.2500	11.3000	11.2500	11.3000	0.000%	2,501	-16.018%
2016-10-27	11.3000	11.3000	11.3000	11.3000	+0.444%	535	-16.018%
2016-10-26	11.2500	11.2669	11.2500	11.2500	0.000%	3,996	-15.644%
2016-10-25	11.2500	11.2500	11.2500	11.2500	-0.442%	347	-15.644%
2016-10-24	11.3000	11.3000	11.2746	11.3000	+0.444%	3,946	-16.018%
2016-10-21	11.2500	11.3000	11.2000	11.2500	0.000%	8,956	-15.644%
2016-10-20	11.2415	11.2500	11.2000	11.2500	0.000%	36,077	-15.644%
2016-10-19	11.2500	11.2500	11.2000	11.2500	0.000%	24,389	-15.644%
2016-10-18	11.2000	11.2500	11.2000	11.2500	+0.658%	10,582	-15.644%
2016-10-17	11.1999	11.2500	11.1500	11.1765	+0.058%	39,603	-15.090%
2016-10-14	11.2087	11.2087	11.1700	11.1700	-0.357%	361	-15.040%
2016-10-13	11.2340	11.2340	11.2068	11.2100	-0.267%	1,509	-15.343%
2016-10-12	11.2000	11.2500	11.1900	11.2400	+0.357%	14,008	-15.569%
2016-10-11	11.1701	11.2000	11.1700	11.2000	+0.794%	7,100	-15.268%
2016-10-10	11.1700	11.2000	11.1118	11.1118	-0.964%	7,954	-14.595%
2016-10-07	11.2000	11.2700	11.1800	11.2200	-0.532%	3,168	-15.419%
2016-10-06	11.1899	11.2889	11.1700	11.2800	+0.714%	9,988	-15.869%
2016-10-05	11.1817	11.2100	11.1817	11.2000	0.000%	130,084	-15.268%
2016-10-04	11.2000	11.2000	11.1800	11.2000	0.000%	8,287	-15.268%
2016-10-03	11.1400	11.2000	11.1400	11.2000	+0.269%	11,536	-15.268%
2016-09-30	11.1601	11.1700	11.1500	11.1700	+0.172%	6,393	-15.040%
2016-09-29	11.2000	11.2000	11.1400	11.1508	-0.261%	5,242	-14.894%
2016-09-28	11.1700	11.1900	11.1619	11.1800	+0.269%	1,067	-15.116%
2016-09-27	11.1500	11.1500	11.1400	11.1500	0.000%	5,819	-14.888%
2016-09-26	11.1500	11.1800	11.1500	11.1500	+0.090%	1,915	-14.888%
2016-09-23	11.1900	11.1900	11.1400	11.1400	+0.180%	3,652	-14.811%
2016-09-22	11.1900	11.1900	11.1200	11.1200	-0.269%	2,720	-14.658%
2016-09-21	11.1400	11.2000	11.1300	11.1500	+0.090%	18,821	-14.888%
2016-09-20	11.1695	11.1700	11.1300	11.1400	-0.090%	5,154	-14.811%
2016-09-19	11.1370	11.1900	11.1370	11.1500	0.000%	4,971	-14.888%
2016-09-16	11.1000	11.2000	11.1000	11.1500	0.000%	16,994	-14.888%
2016-09-15	11.1999	11.1999	11.1500	11.1500	-0.267%	8,305	-14.888%
2016-09-14	11.1700	11.1899	11.1200	11.1799	+1.543%	2,114	-15.116%
2016-09-13	10.9000	11.1900	10.9000	11.0100	-1.696%	13,728	-13.806%
2016-09-12	11.1800	11.2000	11.1600	11.2000	+0.188%	22,000	-15.268%
2016-09-09	11.1800	11.1885	11.1790	11.1790	-0.098%	1,767	-15.109%
2016-09-08	11.1100	11.2000	11.1100	11.1900	0.000%	46,510	-15.192%
2016-09-07	11.1865	11.1900	11.1865	11.1900	-0.089%	368	-15.192%
2016-09-06	11.2000	11.2000	11.1300	11.2000	0.000%	21,098	-15.268%
2016-09-02	11.1732	11.2000	11.1732	11.2000	0.000%	1,548	-15.268%
2016-09-01	11.1900	11.2000	11.1600	11.2000	0.000%	8,097	-15.268%
2016-08-31	11.1600	11.2000	11.1600	11.2000	+0.089%	6,090	-15.268%
2016-08-30	11.2000	11.2000	11.1800	11.1900	0.000%	24,418	-15.192%
2016-08-29	11.1499	11.1900	11.1400	11.1900	+0.359%	23,653	-15.192%
2016-08-26	11.1500	11.1500	11.1400	11.1500	+0.032%	9,866	-14.888%
2016-08-25	11.1500	11.1500	11.1400	11.1464	-0.032%	37,851	-14.860%
2016-08-24	11.1400	11.1500	11.1400	11.1500	+0.090%	66,931	-14.888%
2016-08-23	11.0500	11.2000	11.0150	11.1400	+0.869%	73,362	-14.811%
2016-08-22	11.0000	11.2000	10.6500	11.0440	+58.906%	223,282	-14.071%
2016-08-19	6.9550	6.9900	6.9100	6.9500	+0.434%	2,026	+36.547%
2016-08-18	6.9495	6.9495	6.9200	6.9200	-0.432%	1,138	+37.139%
2016-08-17	6.9999	7.0000	6.9100	6.9500	-0.430%	5,753	+36.547%
2016-08-16	6.9900	7.0000	6.8750	6.9800	+1.601%	2,762	+35.960%
2016-08-15	6.8800	6.8800	6.8601	6.8700	+2.691%	1,168	+38.137%
2016-08-12	6.8900	6.8900	6.6800	6.6900	-4.292%	8,069	+41.854%
2016-08-10	6.9600	6.9900	6.9200	6.9900	+2.044%	6,079	+35.765%
2016-08-09	6.9700	6.9700	6.8100	6.8500	-0.436%	1,866	+38.540%
2016-08-08	6.9900	6.9900	6.8000	6.8800	+1.028%	4,818	+37.936%
2016-08-04	6.8110	6.9000	6.8000	6.8100	-0.439%	5,131	+39.354%
2016-08-03	6.8000	6.8500	6.6500	6.8400	+1.895%	13,128	+38.743%
2016-08-02	6.8000	6.8000	6.7128	6.7128	-1.282%	2,152	+41.372%
2016-08-01	6.8000	6.8030	6.7500	6.8000	-0.147%	1,608	+39.559%
2016-07-29	6.6500	6.8100	6.6500	6.8100	+2.406%	3,636	+39.354%
2016-07-28	6.7500	6.7508	6.6500	6.6500	-1.481%	7,472	+42.707%
2016-07-27	6.7500	6.7600	6.7500	6.7500	0.000%	4,288	+40.593%
2016-07-26	6.7500	6.7975	6.7500	6.7500	0.000%	4,501	+40.593%
2016-07-25	6.7500	6.7800	6.7500	6.7500	-0.295%	1,743	+40.593%
2016-07-22	6.8175	6.8175	6.7657	6.7700	-0.147%	659	+40.177%
2016-07-21	6.8350	6.8999	6.7800	6.7800	+0.296%	3,901	+39.971%
2016-07-20	6.8000	6.8000	6.7600	6.7600	-0.149%	956	+40.385%
2016-07-19	6.7500	6.7800	6.7500	6.7701	+0.298%	3,564	+40.175%
2016-07-18	6.8135	6.8135	6.7500	6.7500	0.000%	7,202	+40.593%
2016-07-14	6.7800	7.0000	6.7500	6.7500	-0.442%	50,028	+40.593%
2016-07-12	6.8900	6.8900	6.7800	6.7800	-1.022%	821	+39.971%
2016-07-11	7.0200	7.0500	6.7500	6.8500	-6.058%	5,973	+38.540%
2016-07-08	6.8400	7.2917	6.8400	7.2917	+7.073%	344	+30.148%
2016-07-07	6.8700	6.8700	6.8000	6.8100	-1.590%	2,508	+39.354%
2016-07-06	6.8000	7.1470	6.8000	6.9200	+1.735%	3,400	+37.139%
2016-07-05	7.0700	7.0701	6.8020	6.8020	-4.332%	1,669	+39.518%
2016-07-01	7.0700	7.1100	7.0700	7.1100	+0.566%	283	+33.474%
2016-06-30	7.3900	7.3900	6.9900	7.0700	+0.284%	5,627	+34.229%
2016-06-29	7.0400	7.4000	7.0200	7.0500	+0.714%	1,816	+34.610%
2016-06-28	7.0000	7.1800	6.8500	7.0000	-0.568%	7,009	+35.571%
2016-06-27	7.1000	7.2100	7.0400	7.0400	-1.538%	26,323	+34.801%
2016-06-24	7.1400	7.2500	7.1400	7.1500	-3.509%	825	+32.727%
2016-06-23	7.3504	7.4100	7.3504	7.4100	-3.188%	848	+28.070%
2016-06-22	7.6540	7.6540	7.6540	7.6540	+2.053%	156	+23.987%
2016-06-21	7.5120	7.5200	7.5000	7.5000	-0.531%	7,329	+26.533%
2016-06-20	7.6700	7.7400	7.5100	7.5400	-0.132%	1,763	+25.862%
2016-06-17	7.5800	7.7200	7.5500	7.5500	-0.264%	1,234	+25.695%
2016-06-16	7.5600	7.7400	7.5600	7.5700	+0.398%	4,793	+25.363%
2016-06-15	7.7400	7.7400	7.5042	7.5400	0.000%	6,456	+25.862%
2016-06-14	7.5000	7.7400	7.5000	7.5400	+0.266%	4,759	+25.862%
2016-06-13	7.7600	7.8000	7.5101	7.5200	-3.093%	2,865	+26.197%
2016-06-10	7.6900	7.8000	7.5201	7.7600	+3.054%	2,871	+22.294%
2016-06-09	7.5001	7.6400	7.5001	7.5300	+0.133%	3,309	+26.029%
2016-06-08	7.5700	7.5900	7.5101	7.5200	+0.133%	2,698	+26.197%
2016-06-07	7.3118	7.5500	7.3118	7.5100	+0.267%	8,318	+26.365%
2016-06-06	7.3700	7.5700	7.3000	7.4900	+1.628%	5,089	+26.702%
2016-06-03	7.4100	7.5900	7.3700	7.3700	-1.995%	3,893	+28.765%
2016-06-02	6.9300	7.5900	6.9300	7.5200	+8.201%	20,890	+26.197%
2016-06-01	7.1700	7.2300	6.9000	6.9500	-1.697%	3,257	+36.547%
2016-05-31	7.1100	7.1300	6.9100	7.0700	+1.873%	2,800	+34.229%
2016-05-27	7.0100	7.1500	6.8700	6.9400	+0.289%	2,240	+36.744%
2016-05-26	7.0000	7.0000	6.9200	6.9200	+1.615%	898	+37.139%
2016-05-25	7.1000	7.2199	6.8100	6.8100	-3.678%	42,864	+39.354%
2016-05-24	7.0800	7.3099	7.0400	7.0700	+0.426%	2,090	+34.229%
2016-05-23	7.0500	7.2400	7.0400	7.0400	-0.142%	1,306	+34.801%
2016-05-20	7.1600	7.1600	7.0408	7.0500	+1.148%	759	+34.610%
2016-05-19	7.0900	7.1400	6.9513	6.9700	+0.868%	2,173	+36.155%
2016-05-18	6.9100	6.9100	6.9000	6.9100	+1.618%	2,447	+37.337%
2016-05-17	6.8000	7.1700	6.8000	6.8000	-2.299%	4,693	+39.559%
2016-05-16	6.8300	7.1200	6.7900	6.9600	+2.053%	2,596	+36.351%
2016-05-13	6.9400	6.9400	6.7101	6.8200	-2.152%	2,215	+39.150%
2016-05-12	6.9400	7.1300	6.9400	6.9700	+0.723%	1,737	+36.155%
2016-05-11	7.1100	7.1100	6.9200	6.9200	+0.145%	401	+37.139%
2016-05-10	7.0000	7.0600	6.9000	6.9100	-1.286%	3,114	+37.337%
2016-05-09	7.0800	7.2200	7.0000	7.0000	-2.098%	2,307	+35.571%
2016-05-06	7.0500	7.1500	7.0500	7.1500	+2.878%	8,376	+32.727%
2016-05-05	6.9500	7.1200	6.9500	6.9500	+0.434%	531	+36.547%
2016-05-04	6.9001	7.2300	6.9001	6.9200	-4.022%	9,588	+37.139%
2016-05-03	7.2100	7.2100	7.2100	7.2100	+3.741%	318	+31.623%
2016-05-02	7.0100	7.0100	6.9000	6.9500	-2.388%	1,680	+36.547%
2016-04-29	7.0100	7.1200	6.9038	7.1200	+2.742%	1,534	+33.287%
2016-04-28	6.9600	7.0600	6.9000	6.9300	-0.288%	12,611	+36.941%
2016-04-27	7.2900	7.2900	6.9500	6.9500	-2.525%	449	+36.547%
2016-04-26	7.2700	7.2700	7.0800	7.1300	-2.329%	1,002	+33.100%
2016-04-25	7.1000	7.3300	6.9101	7.3000	+1.813%	1,578	+30.000%
2016-04-22	7.1600	7.3700	7.1600	7.1700	+0.140%	6,436	+32.357%
2016-04-21	7.3600	7.3700	7.1600	7.1600	-0.417%	1,183	+32.542%
2016-04-20	7.2300	7.3700	7.1621	7.1900	-0.277%	20,541	+31.989%
2016-04-19	7.2200	7.3699	7.1400	7.2100	-1.368%	4,275	+31.623%
2016-04-18	7.3000	7.3350	7.1000	7.3100	-0.137%	32,626	+29.822%
2016-04-15	7.2300	7.3200	6.9700	7.3200	+1.385%	2,614	+29.645%
2016-04-14	7.0400	7.3600	7.0400	7.2200	+1.264%	1,481	+31.440%
2016-04-13	7.2000	7.2200	7.0000	7.1299	-1.657%	1,780	+33.101%
2016-04-12	6.9100	7.3300	6.9100	7.2500	+4.920%	6,041	+30.897%
2016-04-11	7.0000	7.3800	6.9000	6.9100	-2.676%	5,322	+37.337%
2016-04-08	6.9500	7.1000	6.9000	7.1000	+2.750%	2,510	+33.662%
2016-04-07	6.9400	7.0500	6.8710	6.9100	-0.718%	13,124	+37.337%
2016-04-06	7.0400	7.0400	6.8700	6.9600	+0.578%	2,253	+36.351%
2016-04-05	6.8500	7.0400	6.8500	6.9200	-0.717%	2,781	+37.139%
2016-04-04	6.8500	7.2300	6.7500	6.9700	+0.288%	15,140	+36.155%
2016-04-01	7.1300	7.2200	6.9000	6.9500	-2.113%	5,826	+36.547%
2016-03-31	7.3400	7.3500	7.0500	7.1000	-0.281%	3,131	+33.662%
2016-03-30	7.1500	7.2000	6.9831	7.1200	-3.392%	17,941	+33.287%
2016-03-29	7.0600	7.4000	7.0200	7.3700	+3.803%	11,866	+28.765%
2016-03-28	7.1400	7.1500	6.4500	7.1000	-0.421%	18,407	+33.662%
2016-03-24	7.0000	7.1300	6.5500	7.1300	+1.135%	22,553	+33.100%
2016-03-23	7.1000	7.3900	6.7900	7.0500	-1.122%	16,846	+34.610%
2016-03-22	7.4600	7.7500	7.0000	7.1300	-1.655%	27,072	+33.100%
2016-03-21	6.7700	7.4700	6.3000	7.2500	+11.710%	38,850	+30.897%
2016-03-18	6.0100	6.4900	6.0100	6.4900	+7.450%	39,277	+46.225%
2016-03-17	5.6000	6.3800	5.6000	6.0400	-2.738%	20,719	+57.119%
2016-03-16	6.0900	6.2660	5.6500	6.2100	+2.306%	7,681	+52.818%
2016-03-15	5.1800	6.2500	5.1800	6.0700	+14.098%	20,879	+56.343%
2016-03-14	5.5900	5.6100	5.2200	5.3200	-3.273%	37,553	+78.383%
2016-03-11	5.3500	5.5200	5.3300	5.5000	-0.901%	6,394	+72.545%
2016-03-10	5.5300	5.7500	5.5200	5.5500	-1.943%	4,525	+70.991%
2016-03-09	5.5000	5.7750	5.5000	5.6600	-0.876%	3,729	+67.668%
2016-03-08	5.7600	5.8700	5.7100	5.7100	-0.868%	11,279	+66.200%
2016-03-07	5.5100	5.9300	5.5100	5.7600	-3.838%	7,011	+64.757%
2016-03-04	6.1400	6.2550	5.6700	5.9899	-2.603%	7,892	+58.433%
2016-03-03	6.0900	6.1500	5.8880	6.1500	+0.985%	3,190	+54.309%
2016-03-02	6.0375	6.1000	6.0375	6.0900	-0.327%	839	+55.829%
2016-03-01	6.1600	6.1600	5.9000	6.1100	+4.983%	1,993	+55.319%
2016-02-29	5.9800	6.1800	5.8200	5.8200	-5.519%	3,294	+63.058%
2016-02-26	5.7750	6.1900	5.7700	6.1600	-0.162%	7,981	+54.058%
2016-02-25	6.1800	6.1800	6.0900	6.1700	+3.005%	4,439	+53.809%
2016-02-24	5.9700	6.0000	5.8300	5.9900	+0.672%	1,082	+58.431%
2016-02-23	6.1800	6.1800	5.9250	5.9500	-0.502%	5,910	+59.496%
2016-02-22	5.9600	6.0000	5.8000	5.9800	+1.961%	3,753	+58.696%
2016-02-19	6.1800	6.2100	5.8650	5.8650	-5.859%	12,103	+61.807%
2016-02-18	6.2100	6.3700	6.1500	6.2300	+2.131%	2,827	+52.327%
2016-02-17	6.1200	6.4100	5.8200	6.1000	-2.556%	8,389	+55.574%
2016-02-16	6.1700	6.4200	6.1700	6.2600	+1.459%	3,857	+51.597%
2016-02-12	6.1100	6.1800	5.9900	6.1700	+3.697%	2,785	+53.809%
2016-02-11	6.3000	6.3000	5.9100	5.9500	-2.936%	7,641	+59.496%
2016-02-10	6.0200	6.8200	5.9700	6.1300	+2.680%	15,686	+54.812%
2016-02-09	5.9400	6.0900	5.7900	5.9700	+1.877%	8,581	+58.961%
2016-02-08	5.6000	6.1300	5.5401	5.8600	-2.007%	13,876	+61.945%
2016-02-05	5.8400	6.2100	5.8400	5.9800	+1.528%	11,372	+58.696%
2016-02-04	6.0600	6.1200	5.4450	5.8900	+5.745%	14,011	+61.121%
2016-02-03	5.5900	5.6100	5.4600	5.5700	-0.179%	2,828	+70.377%
2016-02-02	5.5500	5.8000	5.4800	5.5800	-0.535%	7,176	+70.072%
2016-02-01	5.8700	5.9000	5.6000	5.6100	-6.500%	4,384	+69.162%
2016-01-29	5.2800	6.0750	5.2800	6.0000	+11.732%	76,042	+58.167%
2016-01-28	4.8000	5.5100	4.6137	5.3700	+22.323%	90,953	+76.723%
2016-01-27	4.4100	4.4100	4.1600	4.3900	+0.228%	12,774	+116.173%
2016-01-26	4.5100	4.5800	4.3100	4.3800	-3.736%	3,700	+116.667%
2016-01-25	4.7700	4.7700	4.4400	4.5500	-3.191%	11,821	+108.571%
2016-01-22	4.3400	4.9300	4.2900	4.7000	+10.588%	10,851	+101.915%
2016-01-21	4.3300	4.5445	4.1000	4.2500	0.000%	9,067	+123.294%
2016-01-20	4.1300	4.2900	4.0000	4.2500	-0.468%	27,481	+123.294%
2016-01-19	4.5400	4.5400	4.1000	4.2700	-4.900%	9,989	+122.248%
2016-01-15	4.7200	4.8100	4.3800	4.4900	-5.474%	23,208	+111.359%
2016-01-14	4.8900	4.9600	4.6100	4.7500	-2.062%	17,713	+99.789%
2016-01-13	4.7000	5.0500	4.5200	4.8500	-3.386%	11,097	+95.670%
2016-01-12	5.3800	5.4000	4.9500	5.0200	-6.865%	21,431	+89.044%
2016-01-11	5.3600	5.7500	5.3600	5.3900	+0.560%	24,982	+76.067%
2016-01-08	5.6199	5.6400	5.3600	5.3600	-2.722%	20,553	+77.052%
2016-01-07	5.7100	6.3700	5.4200	5.5100	-4.671%	50,625	+72.232%
2016-01-06	5.5700	5.9300	5.5700	5.7800	+3.030%	43,997	+64.187%
2016-01-05	5.6200	5.7850	5.5000	5.6100	-1.058%	103,257	+69.162%
2016-01-04	5.7000	5.7075	5.2700	5.6700	+1.613%	53,473	+67.372%
2015-12-31	6.2050	6.2050	5.4100	5.5800	-10.000%	657,170	+70.072%
2015-12-30	6.2900	6.2900	6.1500	6.2000	-1.431%	67,633	+53.065%
2015-12-29	6.3600	6.4200	6.2700	6.2900	-0.632%	38,758	+50.874%
2015-12-28	6.7500	6.7500	6.3000	6.3300	-6.637%	19,284	+49.921%
2015-12-24	6.7640	6.7800	6.7500	6.7800	+1.194%	12,600	+39.971%
2015-12-23	6.4000	6.8800	6.4000	6.7000	+4.037%	12,728	+41.642%
2015-12-22	6.3942	6.4500	6.3000	6.4400	+0.468%	10,616	+47.360%
2015-12-21	6.5000	6.5000	6.4100	6.4100	-0.774%	9,138	+48.050%
2015-12-18	6.3100	6.5000	6.3100	6.4600	+1.893%	21,441	+46.904%
2015-12-17	6.4500	6.4500	6.3240	6.3400	-2.160%	13,269	+49.685%
2015-12-16	6.3501	6.4900	6.3501	6.4800	+0.778%	11,114	+46.451%
2015-12-15	6.5700	6.5700	6.3601	6.4300	-1.832%	11,811	+47.589%
2015-12-14	6.6100	6.6100	6.5500	6.5500	-0.758%	12,926	+44.885%
2015-12-11	6.7300	6.7400	6.6000	6.6000	-1.932%	15,222	+43.788%
2015-12-10	6.7100	6.7430	6.7100	6.7300	+0.749%	2,979	+41.010%
2015-12-09	6.7100	6.7500	6.6700	6.6800	-1.329%	20,823	+42.066%
2015-12-08	6.7000	6.7700	6.7000	6.7700	+1.045%	13,806	+40.177%
2015-12-07	6.7600	6.7700	6.7000	6.7000	-1.034%	15,220	+41.642%
2015-12-04	6.7600	6.8400	6.7600	6.7700	0.000%	7,314	+40.177%
2015-12-03	6.7600	6.8650	6.7600	6.7700	+0.148%	19,999	+40.177%
2015-12-02	6.7200	6.9390	6.7200	6.7600	+0.446%	6,716	+40.385%
2015-12-01	7.0000	7.0000	6.7000	6.7300	-3.857%	16,546	+41.010%
2015-11-30	6.8800	7.0000	6.8800	7.0000	+1.597%	15,636	+35.571%
2015-11-27	6.9300	6.9300	6.7600	6.8900	-0.289%	1,239	+37.736%
2015-11-25	6.8400	6.9700	6.8100	6.9100	+0.876%	5,951	+37.337%
2015-11-24	6.7140	6.8700	6.7135	6.8500	+0.587%	9,732	+38.540%
2015-11-23	6.7740	7.0000	6.7500	6.8100	+1.039%	31,083	+39.354%
2015-11-20	6.8800	6.8800	6.6500	6.7400	-1.318%	9,848	+40.801%
2015-11-19	6.6100	6.8800	6.6100	6.8300	+1.486%	9,315	+38.946%
2015-11-18	6.7630	6.9440	6.6100	6.7300	-0.296%	47,275	+41.010%
2015-11-17	6.6000	6.9400	6.6000	6.7500	+3.528%	92,294	+40.593%
2015-11-16	6.7000	6.7000	6.5200	6.5200	-2.832%	24,107	+45.552%
2015-11-13	6.5700	6.7100	6.5700	6.7100	+0.751%	3,919	+41.431%
2015-11-12	6.7900	6.7900	6.6600	6.6600	-2.632%	1,629	+42.492%
2015-11-11	6.7600	6.9100	6.6300	6.8400	+0.736%	3,656	+38.743%
2015-11-10	6.8962	6.9400	6.6500	6.7900	+4.301%	5,872	+39.764%
2015-11-09	6.5000	6.5100	6.5000	6.5100	-2.691%	1,720	+45.776%
2015-11-06	6.5000	6.8596	6.5000	6.6900	+2.923%	11,717	+41.854%
2015-11-05	6.7700	6.7700	6.4800	6.5000	-3.988%	19,445	+46.000%
2015-11-04	6.7110	6.9000	6.6900	6.7700	-2.869%	8,529	+40.177%
2015-11-03	6.9500	7.0000	6.7700	6.9700	-0.143%	3,893	+36.155%
2015-11-02	7.0000	7.0000	6.9800	6.9800	+0.867%	4,596	+35.960%
2015-10-30	6.8400	7.0000	6.8400	6.9200	+1.765%	3,930	+37.139%
2015-10-29	6.8300	6.9800	6.8000	6.8000	-2.579%	2,839	+39.559%
2015-10-28	6.9200	7.0900	6.8500	6.9800	+2.346%	4,746	+35.960%
2015-10-27	7.1000	7.1100	6.7100	6.8200	-2.292%	5,248	+39.150%
2015-10-26	6.6300	7.0600	6.6300	6.9800	0.000%	8,724	+35.960%
2015-10-23	6.9800	7.1000	6.9800	6.9800	+0.867%	5,227	+35.960%
2015-10-22	6.9040	6.9200	6.9000	6.9200	+1.022%	6,342	+37.139%
2015-10-21	6.6700	7.0400	6.6700	6.8500	-2.003%	5,108	+38.540%
2015-10-20	6.7447	7.2400	6.7447	6.9900	-3.719%	4,614	+35.765%
2015-10-19	7.2300	7.2600	7.0101	7.2600	-0.412%	1,059	+30.716%
2015-10-16	7.3100	7.3100	7.2300	7.2900	+0.275%	7,296	+30.178%
2015-10-15	7.1500	7.2700	7.1200	7.2700	+3.561%	8,952	+30.536%
2015-10-14	7.1500	7.1500	7.0200	7.0200	-1.266%	1,593	+35.185%
2015-10-13	7.2300	7.2510	7.1100	7.1100	-2.201%	2,995	+33.474%
2015-10-12	7.2800	7.2950	7.2500	7.2700	+0.693%	6,714	+30.536%
2015-10-09	7.3000	7.3000	7.2200	7.2200	-0.551%	4,148	+31.440%
2015-10-08	7.1100	7.3000	7.1100	7.2600	-0.548%	7,197	+30.716%
2015-10-07	6.9200	7.3000	6.9200	7.3000	+2.962%	6,727	+30.000%
2015-10-06	7.2300	7.3600	6.9100	7.0900	-2.342%	10,560	+33.850%
2015-10-05	7.0600	7.3100	7.0600	7.2600	+5.217%	6,492	+30.716%
2015-10-02	6.7200	6.9000	6.7200	6.9000	+1.920%	5,227	+37.536%
2015-10-01	6.7500	7.0400	6.7500	6.7700	-5.315%	6,999	+40.177%
2015-09-30	6.8800	7.2000	6.7626	7.1500	+4.532%	10,697	+32.727%
2015-09-29	6.6300	6.9700	6.6300	6.8400	+3.323%	7,159	+38.743%
2015-09-28	6.8900	6.9500	6.6100	6.6200	-4.748%	15,087	+43.353%
2015-09-25	7.1800	7.3600	6.9200	6.9500	-2.250%	17,683	+36.547%
2015-09-24	6.8200	7.1300	6.7500	7.1100	+0.282%	7,506	+33.474%
2015-09-23	6.8500	7.1900	6.8200	7.0900	-1.116%	7,687	+33.850%
2015-09-22	6.9800	7.2200	6.9800	7.1700	+0.420%	7,261	+32.357%
2015-09-21	7.1600	7.2900	6.9900	7.1400	+2.292%	12,025	+32.913%
2015-09-18	7.6400	7.8400	6.8900	6.9800	-10.283%	41,406	+35.960%
2015-09-17	7.3700	7.9900	7.3700	7.7800	+5.563%	28,644	+21.979%
2015-09-16	7.4100	7.5000	7.3000	7.3700	-0.808%	8,663	+28.765%
2015-09-15	7.4900	7.5000	7.3100	7.4300	+1.503%	10,056	+27.725%
2015-09-14	7.3800	7.6200	7.2600	7.3200	-1.348%	14,593	+29.645%
2015-09-11	7.2900	7.4600	7.2900	7.4200	+0.952%	11,900	+27.898%
2015-09-10	6.8700	7.5000	6.8700	7.3500	+4.850%	11,616	+29.116%
2015-09-09	7.1900	7.4900	6.8480	7.0100	-4.885%	11,228	+35.378%
2015-09-08	6.8900	7.5000	6.8900	7.3700	+9.510%	16,282	+28.765%
2015-09-04	6.8600	6.9400	6.4800	6.7300	-2.886%	10,040	+41.010%
2015-09-03	7.0200	7.0799	6.9300	6.9300	-1.702%	2,154	+36.941%
2015-09-02	7.4500	7.4500	6.8700	7.0500	+2.322%	5,375	+34.610%
2015-09-01	6.8900	7.2200	6.8600	6.8900	-2.131%	6,718	+37.736%
2015-08-31	6.8500	7.0400	6.8500	7.0400	0.000%	56,679	+34.801%
2015-08-28	7.1500	7.1500	6.7700	7.0400	-2.222%	5,712	+34.801%
2015-08-27	7.0900	7.3100	6.6200	7.2000	-0.139%	4,546	+31.806%
2015-08-26	6.9500	7.2100	6.9100	7.2100	+4.040%	5,020	+31.623%
2015-08-25	6.8600	7.2500	6.8600	6.9300	+5.000%	3,802	+36.941%
2015-08-24	6.8000	7.0399	6.6000	6.6000	-3.650%	11,900	+43.788%
2015-08-21	6.9000	7.0100	6.8500	6.8500	-2.282%	8,897	+38.540%
2015-08-20	7.0900	7.1700	7.0100	7.0100	-1.545%	5,372	+35.378%
2015-08-19	7.1200	7.1200	7.1000	7.1200	-2.063%	1,241	+33.287%
2015-08-18	7.2500	7.4060	7.2500	7.2700	-1.491%	2,988	+30.536%
2015-08-17	7.3800	7.3800	7.3800	7.3800	+0.408%	1,055	+28.591%
2015-08-14	7.3100	7.3500	7.2744	7.3500	+0.410%	2,239	+29.116%
2015-08-13	7.4800	7.4800	7.3200	7.3200	0.000%	785	+29.645%
2015-08-12	7.3000	7.7400	7.3000	7.3200	-0.408%	1,049	+29.645%
2015-08-11	7.3500	7.3500	7.3500	7.3500	-5.039%	648	+29.116%

.dark-mode .tCWQs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCWQs8{ color: #333333; background-color: white; border: 2px solid #333333; }CIFCCorgi CIFR 2x Daily ETFstock BATS ETF

CIFC
Corgi CIFR 2x Daily ETF
stock BATS ETF