Dark

CIFC
Corgi CIFR 2x Daily ETF
stock BATS ETF

At Close

Sep 16, 2026 2:23:44 PM EDT

7.68USD0.000%(+7.68)2,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 8:51:30 AM EDT

8.00USD+13.542%(+8.00)177

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	8.4150	8.9156	7.8800	8.9156	+15.837%	2,590	0.000%
2026-09-17	8.8000	8.9550	7.6967	7.6967	+3.093%	4,806	+15.837%
2026-09-16	6.8700	8.1600	6.8700	7.4658	+20.572%	9,134	+19.419%
2026-09-15	6.5000	6.5000	6.1700	6.1920	-6.644%	1,041	+43.986%
2026-09-14	7.2700	7.2701	6.6327	6.6327	-14.702%	2,964	+34.419%
2026-09-11	8.3900	8.3900	7.1400	7.7759	+10.511%	2,809	+14.657%
2026-09-10	7.0000	7.2500	6.3310	7.0363	-10.622%	14,272	+26.709%
2026-09-09	9.1301	9.1550	7.8725	7.8725	-17.044%	4,777	+13.250%
2026-09-08	9.0350	10.4000	9.0350	9.4900	+8.448%	9,890	-6.053%
2026-09-04	8.9400	8.9400	8.7000	8.7507	+4.107%	15,637	+1.884%
2026-09-03	7.2000	8.5500	7.2000	8.4055	+28.948%	4,011	+6.069%
2026-09-02	6.4600	6.5185	6.4500	6.5185	+7.460%	2,190	+36.774%
2026-09-01	6.0660	6.0660	6.0660	6.0660	-11.689%	83	+46.977%
2026-08-31	6.4900	6.8689	6.3500	6.8689	+4.626%	549	+29.797%
2026-08-28	6.9400	6.9750	6.5652	6.5652	-19.430%	679	+35.801%
2026-08-27	8.7400	8.7400	8.0900	8.1484	+9.706%	7,595	+9.415%
2026-08-26	7.4500	7.4500	7.4275	7.4275	-3.623%	259	+20.035%
2026-08-25	7.2100	7.7100	7.2100	7.7067	+11.441%	1,519	+15.686%
2026-08-24	6.6490	6.9426	6.6490	6.9155	-5.111%	858	+28.922%
2026-08-21	9.5300	9.5300	7.1300	7.2880	-15.714%	2,955	+22.333%
2026-08-20	7.7400	8.6467	7.5200	8.6467	+15.876%	2,483	+3.110%
2026-08-19	7.4300	7.6799	7.4300	7.4620	-4.519%	1,153	+19.480%
2026-08-18	8.7299	8.7299	7.8125	7.8152	-24.709%	2,740	+14.080%
2026-08-17	10.3800	10.3800	10.3800	10.3800	+7.579%	339	-14.108%
2026-08-14	9.6487	9.6487	9.6487	9.6487	+14.413%	221	-7.598%
2026-08-13	9.8700	9.8700	8.2700	8.4332	-13.982%	2,167	+5.720%
2026-08-12	9.7900	9.8040	9.7650	9.8040	+7.691%	1,542	-9.062%
2026-08-11	9.5100	9.6100	9.1038	9.1038	+9.793%	1,523	-2.067%
2026-08-10	8.6200	8.6201	8.2100	8.2918	-9.056%	1,622	+7.523%
2026-08-07	9.5400	9.5400	9.1100	9.1175	-11.949%	677	-2.214%
2026-08-06	11.0200	11.2500	10.3548	10.3548	-6.139%	1,063	-13.899%
2026-08-05	13.6200	13.8000	11.0321	11.0321	-14.647%	3,122	-19.185%
2026-08-04	18.9100	18.9100	12.9253	12.9253	-31.411%	2,837	-31.022%
2026-08-03	16.5250	19.4600	16.5250	18.8447	+15.259%	2,615	-52.689%
2026-07-31	19.1926	19.1926	15.8800	16.3499	-1.620%	2,809	-45.470%
2026-07-30	12.7000	16.8300	12.7000	16.6192	+52.607%	6,052	-46.354%
2026-07-29	14.2000	14.2000	10.4900	10.8902	-25.335%	11,159	-18.132%
2026-07-28	12.9400	14.5900	12.9400	14.5855	-11.110%	525	-38.874%
2026-07-27	18.2701	18.2701	15.8000	16.4085	-13.034%	1,517	-45.665%
2026-07-24	23.4500	23.6400	18.8677	18.8677	-21.290%	3,058	-52.747%
2026-07-23	21.5500	25.1200	21.5500	23.9713	+11.252%	2,839	-62.807%
2026-07-22	19.6500	21.5468	19.6500	21.5468	+14.051%	174	-58.622%
2026-07-21	20.1200	20.9000	18.8922	18.8922	+22.541%	1,022	-52.808%
2026-07-20	15.1500	15.4170	15.1500	15.4170	+34.569%	582	-42.170%
2026-07-17	11.4566	11.4566	11.4566	11.4566	-2.745%	118	-22.179%
2026-07-16	12.4500	12.4500	11.7800	11.7800	-21.294%	178	-24.316%
2026-07-15	14.9671	14.9671	14.9671	14.9671	-1.058%	32	-40.432%
2026-07-14	14.8300	15.1271	14.8300	15.1271	-1.284%	329	-41.062%
2026-07-13	15.3238	15.3238	15.3238	15.3238	-19.370%	43	-41.819%
2026-07-10	19.2500	19.2500	19.0050	19.0050	-8.425%	357	-53.088%
2026-07-09	21.0200	21.7600	20.7535	20.7535	+13.424%	932	-57.040%
2026-07-08	18.2973	18.2973	18.2973	18.2973	+12.692%	7	-51.274%
2026-07-07	15.7200	16.2366	15.7200	16.2366	-10.260%	130	-45.089%
2026-07-06	16.5300	19.5900	16.5300	18.0930	+16.391%	3,048	-50.723%
2026-07-02	17.9200	17.9200	14.8100	15.5450	-25.649%	1,611	-42.647%
2026-07-01	20.6300	20.9077	19.4800	20.9077	-14.691%	2,127	-57.357%
2026-06-30	23.9700	24.5081	23.5500	24.5081	+114.983%	12,111	-63.622%
2016-11-21	11.3500	11.4000	11.3500	11.4000	+0.662%	58,441	-21.793%
2016-11-18	11.3000	11.3500	11.3000	11.3250	+0.221%	34,010	-21.275%
2016-11-17	11.3000	11.4000	11.3000	11.3000	-0.441%	25,998	-21.101%
2016-11-16	11.3500	11.4000	11.3000	11.3500	+0.442%	75,470	-21.448%
2016-11-15	11.3000	11.3500	11.2500	11.3000	0.000%	26,115	-21.101%
2016-11-14	11.3000	11.3500	11.3000	11.3000	-0.011%	23,635	-21.101%
2016-11-11	11.3500	11.3500	11.3000	11.3012	-0.430%	8,008	-21.109%
2016-11-10	11.3500	11.3500	11.3000	11.3500	0.000%	11,787	-21.448%
2016-11-09	11.3500	11.3500	11.2505	11.3500	+0.442%	19,764	-21.448%
2016-11-08	11.3000	11.3500	11.2500	11.3000	0.000%	28,291	-21.101%
2016-11-07	11.3000	11.3000	11.2501	11.3000	0.000%	34,138	-21.101%
2016-11-04	11.2500	11.3000	11.2500	11.3000	0.000%	13,985	-21.101%
2016-11-03	11.3000	11.3000	11.2750	11.3000	0.000%	41,725	-21.101%
2016-11-02	11.2750	11.3000	11.2577	11.3000	+0.444%	1,699	-21.101%
2016-11-01	11.2500	11.3000	11.2500	11.2500	0.000%	34,734	-20.750%
2016-10-31	11.2600	11.3000	11.2500	11.2500	-0.442%	15,604	-20.750%
2016-10-28	11.2500	11.3000	11.2500	11.3000	0.000%	2,501	-21.101%
2016-10-27	11.3000	11.3000	11.3000	11.3000	+0.444%	535	-21.101%
2016-10-26	11.2500	11.2669	11.2500	11.2500	0.000%	3,996	-20.750%
2016-10-25	11.2500	11.2500	11.2500	11.2500	-0.442%	347	-20.750%
2016-10-24	11.3000	11.3000	11.2746	11.3000	+0.444%	3,946	-21.101%
2016-10-21	11.2500	11.3000	11.2000	11.2500	0.000%	8,956	-20.750%
2016-10-20	11.2415	11.2500	11.2000	11.2500	0.000%	36,077	-20.750%
2016-10-19	11.2500	11.2500	11.2000	11.2500	0.000%	24,389	-20.750%
2016-10-18	11.2000	11.2500	11.2000	11.2500	+0.658%	10,582	-20.750%
2016-10-17	11.1999	11.2500	11.1500	11.1765	+0.058%	39,603	-20.229%
2016-10-14	11.2087	11.2087	11.1700	11.1700	-0.357%	361	-20.183%
2016-10-13	11.2340	11.2340	11.2068	11.2100	-0.267%	1,509	-20.467%
2016-10-12	11.2000	11.2500	11.1900	11.2400	+0.357%	14,008	-20.680%
2016-10-11	11.1701	11.2000	11.1700	11.2000	+0.794%	7,100	-20.396%
2016-10-10	11.1700	11.2000	11.1118	11.1118	-0.964%	7,954	-19.765%
2016-10-07	11.2000	11.2700	11.1800	11.2200	-0.532%	3,168	-20.538%
2016-10-06	11.1899	11.2889	11.1700	11.2800	+0.714%	9,988	-20.961%
2016-10-05	11.1817	11.2100	11.1817	11.2000	0.000%	130,084	-20.396%
2016-10-04	11.2000	11.2000	11.1800	11.2000	0.000%	8,287	-20.396%
2016-10-03	11.1400	11.2000	11.1400	11.2000	+0.269%	11,536	-20.396%
2016-09-30	11.1601	11.1700	11.1500	11.1700	+0.172%	6,393	-20.183%
2016-09-29	11.2000	11.2000	11.1400	11.1508	-0.261%	5,242	-20.045%
2016-09-28	11.1700	11.1900	11.1619	11.1800	+0.269%	1,067	-20.254%
2016-09-27	11.1500	11.1500	11.1400	11.1500	0.000%	5,819	-20.039%
2016-09-26	11.1500	11.1800	11.1500	11.1500	+0.090%	1,915	-20.039%
2016-09-23	11.1900	11.1900	11.1400	11.1400	+0.180%	3,652	-19.968%
2016-09-22	11.1900	11.1900	11.1200	11.1200	-0.269%	2,720	-19.824%
2016-09-21	11.1400	11.2000	11.1300	11.1500	+0.090%	18,821	-20.039%
2016-09-20	11.1695	11.1700	11.1300	11.1400	-0.090%	5,154	-19.968%
2016-09-19	11.1370	11.1900	11.1370	11.1500	0.000%	4,971	-20.039%
2016-09-16	11.1000	11.2000	11.1000	11.1500	0.000%	16,994	-20.039%
2016-09-15	11.1999	11.1999	11.1500	11.1500	-0.267%	8,305	-20.039%
2016-09-14	11.1700	11.1899	11.1200	11.1799	+1.543%	2,114	-20.253%
2016-09-13	10.9000	11.1900	10.9000	11.0100	-1.696%	13,728	-19.023%
2016-09-12	11.1800	11.2000	11.1600	11.2000	+0.188%	22,000	-20.396%
2016-09-09	11.1800	11.1885	11.1790	11.1790	-0.098%	1,767	-20.247%
2016-09-08	11.1100	11.2000	11.1100	11.1900	0.000%	46,510	-20.325%
2016-09-07	11.1865	11.1900	11.1865	11.1900	-0.089%	368	-20.325%
2016-09-06	11.2000	11.2000	11.1300	11.2000	0.000%	21,098	-20.396%
2016-09-02	11.1732	11.2000	11.1732	11.2000	0.000%	1,548	-20.396%
2016-09-01	11.1900	11.2000	11.1600	11.2000	0.000%	8,097	-20.396%
2016-08-31	11.1600	11.2000	11.1600	11.2000	+0.089%	6,090	-20.396%
2016-08-30	11.2000	11.2000	11.1800	11.1900	0.000%	24,418	-20.325%
2016-08-29	11.1499	11.1900	11.1400	11.1900	+0.359%	23,653	-20.325%
2016-08-26	11.1500	11.1500	11.1400	11.1500	+0.032%	9,866	-20.039%
2016-08-25	11.1500	11.1500	11.1400	11.1464	-0.032%	37,851	-20.014%
2016-08-24	11.1400	11.1500	11.1400	11.1500	+0.090%	66,931	-20.039%
2016-08-23	11.0500	11.2000	11.0150	11.1400	+0.869%	73,362	-19.968%
2016-08-22	11.0000	11.2000	10.6500	11.0440	+58.906%	223,282	-19.272%
2016-08-19	6.9550	6.9900	6.9100	6.9500	+0.434%	2,026	+28.282%
2016-08-18	6.9495	6.9495	6.9200	6.9200	-0.432%	1,138	+28.838%
2016-08-17	6.9999	7.0000	6.9100	6.9500	-0.430%	5,753	+28.282%
2016-08-16	6.9900	7.0000	6.8750	6.9800	+1.601%	2,762	+27.731%
2016-08-15	6.8800	6.8800	6.8601	6.8700	+2.691%	1,168	+29.776%
2016-08-12	6.8900	6.8900	6.6800	6.6900	-4.292%	8,069	+33.268%
2016-08-10	6.9600	6.9900	6.9200	6.9900	+2.044%	6,079	+27.548%
2016-08-09	6.9700	6.9700	6.8100	6.8500	-0.436%	1,866	+30.155%
2016-08-08	6.9900	6.9900	6.8000	6.8800	+1.028%	4,818	+29.587%
2016-08-04	6.8110	6.9000	6.8000	6.8100	-0.439%	5,131	+30.919%
2016-08-03	6.8000	6.8500	6.6500	6.8400	+1.895%	13,128	+30.345%
2016-08-02	6.8000	6.8000	6.7128	6.7128	-1.282%	2,152	+32.815%
2016-08-01	6.8000	6.8030	6.7500	6.8000	-0.147%	1,608	+31.112%
2016-07-29	6.6500	6.8100	6.6500	6.8100	+2.406%	3,636	+30.919%
2016-07-28	6.7500	6.7508	6.6500	6.6500	-1.481%	7,472	+34.069%
2016-07-27	6.7500	6.7600	6.7500	6.7500	0.000%	4,288	+32.083%
2016-07-26	6.7500	6.7975	6.7500	6.7500	0.000%	4,501	+32.083%
2016-07-25	6.7500	6.7800	6.7500	6.7500	-0.295%	1,743	+32.083%
2016-07-22	6.8175	6.8175	6.7657	6.7700	-0.147%	659	+31.693%
2016-07-21	6.8350	6.8999	6.7800	6.7800	+0.296%	3,901	+31.499%
2016-07-20	6.8000	6.8000	6.7600	6.7600	-0.149%	956	+31.888%
2016-07-19	6.7500	6.7800	6.7500	6.7701	+0.298%	3,564	+31.691%
2016-07-18	6.8135	6.8135	6.7500	6.7500	0.000%	7,202	+32.083%
2016-07-14	6.7800	7.0000	6.7500	6.7500	-0.442%	50,028	+32.083%
2016-07-12	6.8900	6.8900	6.7800	6.7800	-1.022%	821	+31.499%
2016-07-11	7.0200	7.0500	6.7500	6.8500	-6.058%	5,973	+30.155%
2016-07-08	6.8400	7.2917	6.8400	7.2917	+7.073%	344	+22.271%
2016-07-07	6.8700	6.8700	6.8000	6.8100	-1.590%	2,508	+30.919%
2016-07-06	6.8000	7.1470	6.8000	6.9200	+1.735%	3,400	+28.838%
2016-07-05	7.0700	7.0701	6.8020	6.8020	-4.332%	1,669	+31.073%
2016-07-01	7.0700	7.1100	7.0700	7.1100	+0.566%	283	+25.395%
2016-06-30	7.3900	7.3900	6.9900	7.0700	+0.284%	5,627	+26.105%
2016-06-29	7.0400	7.4000	7.0200	7.0500	+0.714%	1,816	+26.462%
2016-06-28	7.0000	7.1800	6.8500	7.0000	-0.568%	7,009	+27.366%
2016-06-27	7.1000	7.2100	7.0400	7.0400	-1.538%	26,323	+26.642%
2016-06-24	7.1400	7.2500	7.1400	7.1500	-3.509%	825	+24.694%
2016-06-23	7.3504	7.4100	7.3504	7.4100	-3.188%	848	+20.318%
2016-06-22	7.6540	7.6540	7.6540	7.6540	+2.053%	156	+16.483%
2016-06-21	7.5120	7.5200	7.5000	7.5000	-0.531%	7,329	+18.875%
2016-06-20	7.6700	7.7400	7.5100	7.5400	-0.132%	1,763	+18.244%
2016-06-17	7.5800	7.7200	7.5500	7.5500	-0.264%	1,234	+18.087%
2016-06-16	7.5600	7.7400	7.5600	7.5700	+0.398%	4,793	+17.775%
2016-06-15	7.7400	7.7400	7.5042	7.5400	0.000%	6,456	+18.244%
2016-06-14	7.5000	7.7400	7.5000	7.5400	+0.266%	4,759	+18.244%
2016-06-13	7.7600	7.8000	7.5101	7.5200	-3.093%	2,865	+18.559%
2016-06-10	7.6900	7.8000	7.5201	7.7600	+3.054%	2,871	+14.892%
2016-06-09	7.5001	7.6400	7.5001	7.5300	+0.133%	3,309	+18.401%
2016-06-08	7.5700	7.5900	7.5101	7.5200	+0.133%	2,698	+18.559%
2016-06-07	7.3118	7.5500	7.3118	7.5100	+0.267%	8,318	+18.716%
2016-06-06	7.3700	7.5700	7.3000	7.4900	+1.628%	5,089	+19.033%
2016-06-03	7.4100	7.5900	7.3700	7.3700	-1.995%	3,893	+20.972%
2016-06-02	6.9300	7.5900	6.9300	7.5200	+8.201%	20,890	+18.559%
2016-06-01	7.1700	7.2300	6.9000	6.9500	-1.697%	3,257	+28.282%
2016-05-31	7.1100	7.1300	6.9100	7.0700	+1.873%	2,800	+26.105%
2016-05-27	7.0100	7.1500	6.8700	6.9400	+0.289%	2,240	+28.467%
2016-05-26	7.0000	7.0000	6.9200	6.9200	+1.615%	898	+28.838%
2016-05-25	7.1000	7.2199	6.8100	6.8100	-3.678%	42,864	+30.919%
2016-05-24	7.0800	7.3099	7.0400	7.0700	+0.426%	2,090	+26.105%
2016-05-23	7.0500	7.2400	7.0400	7.0400	-0.142%	1,306	+26.642%
2016-05-20	7.1600	7.1600	7.0408	7.0500	+1.148%	759	+26.462%
2016-05-19	7.0900	7.1400	6.9513	6.9700	+0.868%	2,173	+27.914%
2016-05-18	6.9100	6.9100	6.9000	6.9100	+1.618%	2,447	+29.025%
2016-05-17	6.8000	7.1700	6.8000	6.8000	-2.299%	4,693	+31.112%
2016-05-16	6.8300	7.1200	6.7900	6.9600	+2.053%	2,596	+28.098%
2016-05-13	6.9400	6.9400	6.7101	6.8200	-2.152%	2,215	+30.727%
2016-05-12	6.9400	7.1300	6.9400	6.9700	+0.723%	1,737	+27.914%
2016-05-11	7.1100	7.1100	6.9200	6.9200	+0.145%	401	+28.838%
2016-05-10	7.0000	7.0600	6.9000	6.9100	-1.286%	3,114	+29.025%
2016-05-09	7.0800	7.2200	7.0000	7.0000	-2.098%	2,307	+27.366%
2016-05-06	7.0500	7.1500	7.0500	7.1500	+2.878%	8,376	+24.694%
2016-05-05	6.9500	7.1200	6.9500	6.9500	+0.434%	531	+28.282%
2016-05-04	6.9001	7.2300	6.9001	6.9200	-4.022%	9,588	+28.838%
2016-05-03	7.2100	7.2100	7.2100	7.2100	+3.741%	318	+23.656%
2016-05-02	7.0100	7.0100	6.9000	6.9500	-2.388%	1,680	+28.282%
2016-04-29	7.0100	7.1200	6.9038	7.1200	+2.742%	1,534	+25.219%
2016-04-28	6.9600	7.0600	6.9000	6.9300	-0.288%	12,611	+28.652%
2016-04-27	7.2900	7.2900	6.9500	6.9500	-2.525%	449	+28.282%
2016-04-26	7.2700	7.2700	7.0800	7.1300	-2.329%	1,002	+25.043%
2016-04-25	7.1000	7.3300	6.9101	7.3000	+1.813%	1,578	+22.132%
2016-04-22	7.1600	7.3700	7.1600	7.1700	+0.140%	6,436	+24.346%
2016-04-21	7.3600	7.3700	7.1600	7.1600	-0.417%	1,183	+24.520%
2016-04-20	7.2300	7.3700	7.1621	7.1900	-0.277%	20,541	+24.000%
2016-04-19	7.2200	7.3699	7.1400	7.2100	-1.368%	4,275	+23.656%
2016-04-18	7.3000	7.3350	7.1000	7.3100	-0.137%	32,626	+21.964%
2016-04-15	7.2300	7.3200	6.9700	7.3200	+1.385%	2,614	+21.798%
2016-04-14	7.0400	7.3600	7.0400	7.2200	+1.264%	1,481	+23.485%
2016-04-13	7.2000	7.2200	7.0000	7.1299	-1.657%	1,780	+25.045%
2016-04-12	6.9100	7.3300	6.9100	7.2500	+4.920%	6,041	+22.974%
2016-04-11	7.0000	7.3800	6.9000	6.9100	-2.676%	5,322	+29.025%
2016-04-08	6.9500	7.1000	6.9000	7.1000	+2.750%	2,510	+25.572%
2016-04-07	6.9400	7.0500	6.8710	6.9100	-0.718%	13,124	+29.025%
2016-04-06	7.0400	7.0400	6.8700	6.9600	+0.578%	2,253	+28.098%
2016-04-05	6.8500	7.0400	6.8500	6.9200	-0.717%	2,781	+28.838%
2016-04-04	6.8500	7.2300	6.7500	6.9700	+0.288%	15,140	+27.914%
2016-04-01	7.1300	7.2200	6.9000	6.9500	-2.113%	5,826	+28.282%
2016-03-31	7.3400	7.3500	7.0500	7.1000	-0.281%	3,131	+25.572%
2016-03-30	7.1500	7.2000	6.9831	7.1200	-3.392%	17,941	+25.219%
2016-03-29	7.0600	7.4000	7.0200	7.3700	+3.803%	11,866	+20.972%
2016-03-28	7.1400	7.1500	6.4500	7.1000	-0.421%	18,407	+25.572%
2016-03-24	7.0000	7.1300	6.5500	7.1300	+1.135%	22,553	+25.043%
2016-03-23	7.1000	7.3900	6.7900	7.0500	-1.122%	16,846	+26.462%
2016-03-22	7.4600	7.7500	7.0000	7.1300	-1.655%	27,072	+25.043%
2016-03-21	6.7700	7.4700	6.3000	7.2500	+11.710%	38,850	+22.974%
2016-03-18	6.0100	6.4900	6.0100	6.4900	+7.450%	39,277	+37.374%
2016-03-17	5.6000	6.3800	5.6000	6.0400	-2.738%	20,719	+47.609%
2016-03-16	6.0900	6.2660	5.6500	6.2100	+2.306%	7,681	+43.568%
2016-03-15	5.1800	6.2500	5.1800	6.0700	+14.098%	20,879	+46.880%
2016-03-14	5.5900	5.6100	5.2200	5.3200	-3.273%	37,553	+67.586%
2016-03-11	5.3500	5.5200	5.3300	5.5000	-0.901%	6,394	+62.102%
2016-03-10	5.5300	5.7500	5.5200	5.5500	-1.943%	4,525	+60.641%
2016-03-09	5.5000	5.7750	5.5000	5.6600	-0.876%	3,729	+57.519%
2016-03-08	5.7600	5.8700	5.7100	5.7100	-0.868%	11,279	+56.140%
2016-03-07	5.5100	5.9300	5.5100	5.7600	-3.838%	7,011	+54.785%
2016-03-04	6.1400	6.2550	5.6700	5.9899	-2.603%	7,892	+48.844%
2016-03-03	6.0900	6.1500	5.8880	6.1500	+0.985%	3,190	+44.969%
2016-03-02	6.0375	6.1000	6.0375	6.0900	-0.327%	839	+46.397%
2016-03-01	6.1600	6.1600	5.9000	6.1100	+4.983%	1,993	+45.918%
2016-02-29	5.9800	6.1800	5.8200	5.8200	-5.519%	3,294	+53.189%
2016-02-26	5.7750	6.1900	5.7700	6.1600	-0.162%	7,981	+44.734%
2016-02-25	6.1800	6.1800	6.0900	6.1700	+3.005%	4,439	+44.499%
2016-02-24	5.9700	6.0000	5.8300	5.9900	+0.672%	1,082	+48.841%
2016-02-23	6.1800	6.1800	5.9250	5.9500	-0.502%	5,910	+49.842%
2016-02-22	5.9600	6.0000	5.8000	5.9800	+1.961%	3,753	+49.090%
2016-02-19	6.1800	6.2100	5.8650	5.8650	-5.859%	12,103	+52.014%
2016-02-18	6.2100	6.3700	6.1500	6.2300	+2.131%	2,827	+43.108%
2016-02-17	6.1200	6.4100	5.8200	6.1000	-2.556%	8,389	+46.157%
2016-02-16	6.1700	6.4200	6.1700	6.2600	+1.459%	3,857	+42.422%
2016-02-12	6.1100	6.1800	5.9900	6.1700	+3.697%	2,785	+44.499%
2016-02-11	6.3000	6.3000	5.9100	5.9500	-2.936%	7,641	+49.842%
2016-02-10	6.0200	6.8200	5.9700	6.1300	+2.680%	15,686	+45.442%
2016-02-09	5.9400	6.0900	5.7900	5.9700	+1.877%	8,581	+49.340%
2016-02-08	5.6000	6.1300	5.5401	5.8600	-2.007%	13,876	+52.143%
2016-02-05	5.8400	6.2100	5.8400	5.9800	+1.528%	11,372	+49.090%
2016-02-04	6.0600	6.1200	5.4450	5.8900	+5.745%	14,011	+51.368%
2016-02-03	5.5900	5.6100	5.4600	5.5700	-0.179%	2,828	+60.065%
2016-02-02	5.5500	5.8000	5.4800	5.5800	-0.535%	7,176	+59.778%
2016-02-01	5.8700	5.9000	5.6000	5.6100	-6.500%	4,384	+58.923%
2016-01-29	5.2800	6.0750	5.2800	6.0000	+11.732%	76,042	+48.593%
2016-01-28	4.8000	5.5100	4.6137	5.3700	+22.323%	90,953	+66.026%
2016-01-27	4.4100	4.4100	4.1600	4.3900	+0.228%	12,774	+103.089%
2016-01-26	4.5100	4.5800	4.3100	4.3800	-3.736%	3,700	+103.553%
2016-01-25	4.7700	4.7700	4.4400	4.5500	-3.191%	11,821	+95.947%
2016-01-22	4.3400	4.9300	4.2900	4.7000	+10.588%	10,851	+89.694%
2016-01-21	4.3300	4.5445	4.1000	4.2500	0.000%	9,067	+109.779%
2016-01-20	4.1300	4.2900	4.0000	4.2500	-0.468%	27,481	+109.779%
2016-01-19	4.5400	4.5400	4.1000	4.2700	-4.900%	9,989	+108.796%
2016-01-15	4.7200	4.8100	4.3800	4.4900	-5.474%	23,208	+98.566%
2016-01-14	4.8900	4.9600	4.6100	4.7500	-2.062%	17,713	+87.697%
2016-01-13	4.7000	5.0500	4.5200	4.8500	-3.386%	11,097	+83.827%
2016-01-12	5.3800	5.4000	4.9500	5.0200	-6.865%	21,431	+77.602%
2016-01-11	5.3600	5.7500	5.3600	5.3900	+0.560%	24,982	+65.410%
2016-01-08	5.6199	5.6400	5.3600	5.3600	-2.722%	20,553	+66.336%
2016-01-07	5.7100	6.3700	5.4200	5.5100	-4.671%	50,625	+61.808%
2016-01-06	5.5700	5.9300	5.5700	5.7800	+3.030%	43,997	+54.249%
2016-01-05	5.6200	5.7850	5.5000	5.6100	-1.058%	103,257	+58.923%
2016-01-04	5.7000	5.7075	5.2700	5.6700	+1.613%	53,473	+57.242%
2015-12-31	6.2050	6.2050	5.4100	5.5800	-10.000%	657,170	+59.778%
2015-12-30	6.2900	6.2900	6.1500	6.2000	-1.431%	67,633	+43.800%
2015-12-29	6.3600	6.4200	6.2700	6.2900	-0.632%	38,758	+41.742%
2015-12-28	6.7500	6.7500	6.3000	6.3300	-6.637%	19,284	+40.847%
2015-12-24	6.7640	6.7800	6.7500	6.7800	+1.194%	12,600	+31.499%
2015-12-23	6.4000	6.8800	6.4000	6.7000	+4.037%	12,728	+33.069%
2015-12-22	6.3942	6.4500	6.3000	6.4400	+0.468%	10,616	+38.441%
2015-12-21	6.5000	6.5000	6.4100	6.4100	-0.774%	9,138	+39.089%
2015-12-18	6.3100	6.5000	6.3100	6.4600	+1.893%	21,441	+38.012%
2015-12-17	6.4500	6.4500	6.3240	6.3400	-2.160%	13,269	+40.625%
2015-12-16	6.3501	6.4900	6.3501	6.4800	+0.778%	11,114	+37.586%
2015-12-15	6.5700	6.5700	6.3601	6.4300	-1.832%	11,811	+38.656%
2015-12-14	6.6100	6.6100	6.5500	6.5500	-0.758%	12,926	+36.116%
2015-12-11	6.7300	6.7400	6.6000	6.6000	-1.932%	15,222	+35.085%
2015-12-10	6.7100	6.7430	6.7100	6.7300	+0.749%	2,979	+32.475%
2015-12-09	6.7100	6.7500	6.6700	6.6800	-1.329%	20,823	+33.467%
2015-12-08	6.7000	6.7700	6.7000	6.7700	+1.045%	13,806	+31.693%
2015-12-07	6.7600	6.7700	6.7000	6.7000	-1.034%	15,220	+33.069%
2015-12-04	6.7600	6.8400	6.7600	6.7700	0.000%	7,314	+31.693%
2015-12-03	6.7600	6.8650	6.7600	6.7700	+0.148%	19,999	+31.693%
2015-12-02	6.7200	6.9390	6.7200	6.7600	+0.446%	6,716	+31.888%
2015-12-01	7.0000	7.0000	6.7000	6.7300	-3.857%	16,546	+32.475%
2015-11-30	6.8800	7.0000	6.8800	7.0000	+1.597%	15,636	+27.366%
2015-11-27	6.9300	6.9300	6.7600	6.8900	-0.289%	1,239	+29.399%
2015-11-25	6.8400	6.9700	6.8100	6.9100	+0.876%	5,951	+29.025%
2015-11-24	6.7140	6.8700	6.7135	6.8500	+0.587%	9,732	+30.155%
2015-11-23	6.7740	7.0000	6.7500	6.8100	+1.039%	31,083	+30.919%
2015-11-20	6.8800	6.8800	6.6500	6.7400	-1.318%	9,848	+32.279%
2015-11-19	6.6100	6.8800	6.6100	6.8300	+1.486%	9,315	+30.536%
2015-11-18	6.7630	6.9440	6.6100	6.7300	-0.296%	47,275	+32.475%
2015-11-17	6.6000	6.9400	6.6000	6.7500	+3.528%	92,294	+32.083%
2015-11-16	6.7000	6.7000	6.5200	6.5200	-2.832%	24,107	+36.742%
2015-11-13	6.5700	6.7100	6.5700	6.7100	+0.751%	3,919	+32.870%
2015-11-12	6.7900	6.7900	6.6600	6.6600	-2.632%	1,629	+33.868%
2015-11-11	6.7600	6.9100	6.6300	6.8400	+0.736%	3,656	+30.345%
2015-11-10	6.8962	6.9400	6.6500	6.7900	+4.301%	5,872	+31.305%
2015-11-09	6.5000	6.5100	6.5000	6.5100	-2.691%	1,720	+36.952%
2015-11-06	6.5000	6.8596	6.5000	6.6900	+2.923%	11,717	+33.268%
2015-11-05	6.7700	6.7700	6.4800	6.5000	-3.988%	19,445	+37.163%
2015-11-04	6.7110	6.9000	6.6900	6.7700	-2.869%	8,529	+31.693%
2015-11-03	6.9500	7.0000	6.7700	6.9700	-0.143%	3,893	+27.914%
2015-11-02	7.0000	7.0000	6.9800	6.9800	+0.867%	4,596	+27.731%
2015-10-30	6.8400	7.0000	6.8400	6.9200	+1.765%	3,930	+28.838%
2015-10-29	6.8300	6.9800	6.8000	6.8000	-2.579%	2,839	+31.112%
2015-10-28	6.9200	7.0900	6.8500	6.9800	+2.346%	4,746	+27.731%
2015-10-27	7.1000	7.1100	6.7100	6.8200	-2.292%	5,248	+30.727%
2015-10-26	6.6300	7.0600	6.6300	6.9800	0.000%	8,724	+27.731%
2015-10-23	6.9800	7.1000	6.9800	6.9800	+0.867%	5,227	+27.731%
2015-10-22	6.9040	6.9200	6.9000	6.9200	+1.022%	6,342	+28.838%
2015-10-21	6.6700	7.0400	6.6700	6.8500	-2.003%	5,108	+30.155%
2015-10-20	6.7447	7.2400	6.7447	6.9900	-3.719%	4,614	+27.548%
2015-10-19	7.2300	7.2600	7.0101	7.2600	-0.412%	1,059	+22.804%
2015-10-16	7.3100	7.3100	7.2300	7.2900	+0.275%	7,296	+22.299%
2015-10-15	7.1500	7.2700	7.1200	7.2700	+3.561%	8,952	+22.635%
2015-10-14	7.1500	7.1500	7.0200	7.0200	-1.266%	1,593	+27.003%
2015-10-13	7.2300	7.2510	7.1100	7.1100	-2.201%	2,995	+25.395%
2015-10-12	7.2800	7.2950	7.2500	7.2700	+0.693%	6,714	+22.635%
2015-10-09	7.3000	7.3000	7.2200	7.2200	-0.551%	4,148	+23.485%
2015-10-08	7.1100	7.3000	7.1100	7.2600	-0.548%	7,197	+22.804%
2015-10-07	6.9200	7.3000	6.9200	7.3000	+2.962%	6,727	+22.132%
2015-10-06	7.2300	7.3600	6.9100	7.0900	-2.342%	10,560	+25.749%
2015-10-05	7.0600	7.3100	7.0600	7.2600	+5.217%	6,492	+22.804%
2015-10-02	6.7200	6.9000	6.7200	6.9000	+1.920%	5,227	+29.212%
2015-10-01	6.7500	7.0400	6.7500	6.7700	-5.315%	6,999	+31.693%
2015-09-30	6.8800	7.2000	6.7626	7.1500	+4.532%	10,697	+24.694%
2015-09-29	6.6300	6.9700	6.6300	6.8400	+3.323%	7,159	+30.345%
2015-09-28	6.8900	6.9500	6.6100	6.6200	-4.748%	15,087	+34.677%
2015-09-25	7.1800	7.3600	6.9200	6.9500	-2.250%	17,683	+28.282%
2015-09-24	6.8200	7.1300	6.7500	7.1100	+0.282%	7,506	+25.395%
2015-09-23	6.8500	7.1900	6.8200	7.0900	-1.116%	7,687	+25.749%
2015-09-22	6.9800	7.2200	6.9800	7.1700	+0.420%	7,261	+24.346%
2015-09-21	7.1600	7.2900	6.9900	7.1400	+2.292%	12,025	+24.868%
2015-09-18	7.6400	7.8400	6.8900	6.9800	-10.283%	41,406	+27.731%
2015-09-17	7.3700	7.9900	7.3700	7.7800	+5.563%	28,644	+14.596%
2015-09-16	7.4100	7.5000	7.3000	7.3700	-0.808%	8,663	+20.972%
2015-09-15	7.4900	7.5000	7.3100	7.4300	+1.503%	10,056	+19.995%
2015-09-14	7.3800	7.6200	7.2600	7.3200	-1.348%	14,593	+21.798%
2015-09-11	7.2900	7.4600	7.2900	7.4200	+0.952%	11,900	+20.156%
2015-09-10	6.8700	7.5000	6.8700	7.3500	+4.850%	11,616	+21.301%
2015-09-09	7.1900	7.4900	6.8480	7.0100	-4.885%	11,228	+27.184%
2015-09-08	6.8900	7.5000	6.8900	7.3700	+9.510%	16,282	+20.972%
2015-09-04	6.8600	6.9400	6.4800	6.7300	-2.886%	10,040	+32.475%
2015-09-03	7.0200	7.0799	6.9300	6.9300	-1.702%	2,154	+28.652%
2015-09-02	7.4500	7.4500	6.8700	7.0500	+2.322%	5,375	+26.462%
2015-09-01	6.8900	7.2200	6.8600	6.8900	-2.131%	6,718	+29.399%
2015-08-31	6.8500	7.0400	6.8500	7.0400	0.000%	56,679	+26.642%
2015-08-28	7.1500	7.1500	6.7700	7.0400	-2.222%	5,712	+26.642%
2015-08-27	7.0900	7.3100	6.6200	7.2000	-0.139%	4,546	+23.828%
2015-08-26	6.9500	7.2100	6.9100	7.2100	+4.040%	5,020	+23.656%
2015-08-25	6.8600	7.2500	6.8600	6.9300	+5.000%	3,802	+28.652%
2015-08-24	6.8000	7.0399	6.6000	6.6000	-3.650%	11,900	+35.085%
2015-08-21	6.9000	7.0100	6.8500	6.8500	-2.282%	8,897	+30.155%

.dark-mode .tLWFbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tLWFbF{ 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