Dark

CIFG
Leverage Shares 2X Long CIFR Daily ETF
stock NASDAQ ETF

At Close

Jul 21, 2026 3:54:40 PM EDT

10.40USD+19.816%(+1.72)388,691

10.57Bid 10.87Ask 0.30Spread

Pre-market

Jul 21, 2026 9:24:30 AM EDT

9.07USD+4.493%(+0.39)5,580

After-hours

Jul 21, 2026 4:48:30 PM EDT

10.70USD+2.885%(+0.30)1,396

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	9.9100	11.8000	9.9100	10.4000	+20.037%	388,691	0.000%
2026-07-20	7.4500	8.9800	7.4500	8.6640	+34.802%	152,966	+20.037%
2026-07-17	5.9800	6.6100	5.4500	6.4272	-2.176%	75,994	+61.812%
2026-07-16	7.5000	7.8056	6.5184	6.5702	-21.928%	206,301	+58.290%
2026-07-15	8.6000	9.0500	7.4648	8.4156	-0.958%	204,733	+23.580%
2026-07-14	9.3200	9.4400	7.7750	8.4970	-1.168%	78,761	+22.396%
2026-07-13	9.9300	10.5100	8.2750	8.5974	-19.101%	103,811	+20.967%
2026-07-10	11.7500	11.9300	10.2500	10.6273	-9.744%	67,354	-2.139%
2026-07-09	11.2600	12.4950	11.1900	11.7746	+14.020%	58,342	-11.674%
2026-07-08	9.1200	10.4100	8.9800	10.3268	+11.883%	43,552	+0.709%
2026-07-07	9.3900	9.7700	8.2511	9.2300	-10.535%	77,574	+12.676%
2026-07-06	9.9400	11.1000	9.8300	10.3169	+15.402%	104,691	+0.805%
2026-07-02	11.7800	11.8900	8.2400	8.9400	-24.019%	254,147	+16.331%
2026-07-01	12.5300	12.5300	10.6200	11.7661	-13.865%	154,344	-11.610%
2026-06-30	13.5000	13.9300	12.8518	13.6600	-2.650%	61,165	-23.865%
2026-06-29	15.9300	16.5000	12.4550	14.0319	-9.446%	959,214	-25.883%
2026-06-26	13.4200	15.5500	13.0000	15.4956	+2.474%	64,029	-32.884%
2026-06-25	17.8600	17.9000	13.7020	15.1215	-4.031%	70,966	-31.224%
2026-06-24	17.2900	17.2900	14.2700	15.7566	-10.615%	218,386	-33.996%
2026-06-23	15.5400	19.3200	15.2500	17.6278	-3.869%	99,375	-41.002%
2026-06-22	19.9700	20.8400	17.9700	18.3372	-6.833%	124,644	-43.285%
2026-06-18	17.9400	20.7100	16.4700	19.6820	+22.013%	166,131	-47.160%
2026-06-17	16.6100	18.3900	16.0500	16.1311	+0.398%	126,438	-35.528%
2026-06-16	15.8900	17.5500	15.8900	16.0671	+1.612%	90,178	-35.271%
2026-06-15	15.7900	16.8600	15.5400	15.8122	+11.947%	107,234	-34.228%
2026-06-12	12.7500	15.0300	12.7500	14.1247	+16.540%	148,761	-26.370%
2026-06-11	10.5000	12.3700	10.4000	12.1200	+14.614%	61,125	-14.191%
2026-06-10	12.4500	12.9500	10.5000	10.5746	-17.800%	168,957	-1.651%
2026-06-09	15.0800	15.7500	11.3500	12.8645	-9.875%	142,520	-19.157%
2026-06-08	13.2600	14.4400	12.7600	14.2741	+16.658%	106,861	-27.141%
2026-06-05	15.0400	15.0400	10.7300	12.2358	-24.564%	155,872	-15.004%
2026-06-04	15.5000	17.2400	14.4900	16.2200	-5.971%	95,457	-35.882%
2026-06-03	18.2700	20.2300	16.6100	17.2500	-0.347%	544,014	-39.710%
2026-06-02	15.9900	17.4950	15.8010	17.3100	+18.726%	143,645	-39.919%
2026-06-01	13.1200	15.4800	12.5500	14.5798	+3.418%	248,451	-28.668%
2026-05-29	14.9100	14.9100	12.7900	14.0979	-7.299%	430,255	-26.230%
2026-05-28	15.5200	15.9000	14.5000	15.2079	-4.712%	270,506	-31.614%
2026-05-27	13.6700	16.4226	12.7900	15.9600	+18.220%	282,176	-34.837%
2026-05-26	13.9200	15.1300	13.0000	13.5002	+8.935%	208,219	-22.964%
2026-05-22	11.7300	12.7800	11.2500	12.3929	+4.175%	169,095	-16.081%
2026-05-21	10.0600	11.9193	10.0600	11.8962	+20.828%	801,882	-12.577%
2026-05-20	9.6400	10.7400	9.5300	9.8456	+7.235%	148,321	+5.631%
2026-05-19	9.0200	9.3600	8.0900	9.1813	-2.812%	333,091	+13.274%
2026-05-18	10.5000	10.5000	8.2450	9.4469	-12.978%	384,192	+10.089%
2026-05-15	11.7300	11.7900	10.5200	10.8558	-17.125%	210,174	-4.199%
2026-05-14	12.0800	13.4300	11.4445	13.0990	+9.983%	137,300	-20.605%
2026-05-13	10.9610	12.3400	10.4741	11.9100	+10.811%	130,752	-12.678%
2026-05-12	10.2700	11.0408	9.1900	10.7480	-1.847%	180,221	-3.238%
2026-05-11	10.4000	12.2100	9.8600	10.9502	-2.529%	392,897	-5.025%
2026-05-08	12.1400	12.4199	10.4400	11.2343	-1.578%	161,528	-7.426%
2026-05-07	12.3000	12.3000	10.3100	11.4144	-11.217%	156,001	-8.887%
2026-05-06	13.3900	14.1000	12.2000	12.8565	-1.947%	274,000	-19.107%
2026-05-05	9.3853	13.1250	8.6900	13.1118	+47.850%	604,790	-20.682%
2026-05-04	8.2300	9.1850	8.2300	8.8683	+9.048%	282,845	+17.272%
2026-05-01	8.9000	9.4700	8.0500	8.1325	-8.429%	73,937	+27.882%
2026-04-30	8.6000	9.1600	8.3800	8.8811	+9.912%	63,743	+17.103%
2026-04-29	8.5200	8.5500	7.8600	8.0802	-3.304%	55,788	+28.710%
2026-04-28	8.4000	8.5401	7.6400	8.3563	-10.693%	90,369	+24.457%
2026-04-27	9.4900	10.0000	9.0000	9.3568	+0.257%	84,478	+11.149%
2026-04-24	10.4050	10.8000	9.1700	9.3328	-5.785%	96,001	+11.435%
2026-04-23	10.7300	11.6180	9.5300	9.9059	-7.718%	102,444	+4.988%
2026-04-22	9.9400	11.1100	9.8608	10.7344	+15.478%	161,877	-3.115%
2026-04-21	10.9600	10.9600	9.0010	9.2956	-12.704%	257,361	+11.881%
2026-04-20	10.3800	11.2800	10.0200	10.6484	-0.884%	129,962	-2.333%
2026-04-17	9.1100	10.8000	8.3901	10.7434	+22.306%	507,881	-3.196%
2026-04-16	9.7000	9.7400	8.3061	8.7840	-6.850%	143,887	+18.397%
2026-04-15	9.3800	9.8707	8.9000	9.4300	-5.416%	128,437	+10.286%
2026-04-14	9.9600	10.7700	9.7200	9.9700	+8.134%	418,827	+4.313%
2026-04-13	7.5500	9.2650	7.4600	9.2200	+14.640%	323,729	+12.798%
2026-04-10	8.0800	8.7700	8.0000	8.0426	+2.427%	257,563	+29.311%
2026-04-09	6.9500	8.3990	6.9500	7.8520	+11.534%	107,926	+32.450%
2026-04-08	6.8400	7.1600	6.2300	7.0400	+20.881%	270,733	+47.727%
2026-04-07	5.2500	5.8600	4.8500	5.8239	+9.062%	107,740	+78.574%
2026-04-06	4.9700	5.5596	4.9700	5.3400	+8.071%	124,275	+94.757%
2026-04-02	4.3200	5.1000	4.2800	4.9412	+2.500%	142,925	+110.475%
2026-04-01	5.1800	5.4000	4.7800	4.8207	-2.875%	128,223	+115.736%
2026-03-31	4.5800	4.9700	4.2200	4.9634	+12.707%	256,009	+109.534%
2026-03-30	6.0000	6.0800	4.2010	4.4038	-24.720%	117,789	+136.160%
2026-03-27	6.2200	6.2200	5.5945	5.8499	-8.165%	182,621	+77.781%
2026-03-26	7.2350	7.3307	6.1800	6.3700	-19.732%	390,699	+63.265%
2026-03-25	8.1800	8.5700	7.5300	7.9359	+13.723%	338,130	+31.050%
2026-03-24	6.9700	7.2500	6.5000	6.9783	-0.652%	64,469	+49.033%
2026-03-23	6.5150	7.5049	6.5150	7.0241	+12.737%	119,644	+48.062%
2026-03-20	6.8100	7.0100	5.7805	6.2305	-8.753%	55,674	+66.921%
2026-03-19	6.1900	6.9000	6.1200	6.8282	-0.753%	64,343	+52.310%
2026-03-18	7.0750	7.3200	6.8450	6.8800	-4.987%	32,177	+51.163%
2026-03-17	7.2300	7.4650	6.9800	7.2411	-0.791%	49,544	+43.625%
2026-03-16	7.4000	7.5000	6.9850	7.2988	+15.030%	116,258	+42.489%
2026-03-13	6.4600	7.2200	6.2844	6.3451	+5.241%	138,566	+63.906%
2026-03-12	5.7500	6.1550	5.4600	6.0291	-5.907%	87,452	+72.497%
2026-03-11	6.6250	7.1500	6.1072	6.4076	+2.011%	205,053	+62.307%
2026-03-10	6.6100	6.7543	6.1100	6.2813	-5.207%	179,717	+65.571%
2026-03-09	5.8700	6.6500	5.5500	6.6263	+9.680%	166,062	+56.950%
2026-03-06	6.8000	7.1100	5.9200	6.0415	-19.592%	202,361	+72.143%
2026-03-05	8.0400	8.4000	6.8700	7.5136	-11.385%	90,920	+38.416%
2026-03-04	8.0300	8.6900	7.6000	8.4789	+18.315%	62,150	+22.657%
2026-03-03	7.5600	7.7600	6.7900	7.1664	-13.502%	67,594	+45.122%
2026-03-02	7.7700	8.7500	7.5000	8.2850	+1.960%	200,480	+25.528%
2026-02-27	8.6400	8.7800	7.4600	8.1257	-10.918%	92,961	+27.989%
2026-02-26	9.1200	9.5500	8.3100	9.1216	-1.300%	134,830	+14.015%
2026-02-25	10.2200	10.2200	9.0400	9.2417	-6.321%	107,352	+12.533%
2026-02-24	8.2100	10.3011	7.3500	9.8653	+25.503%	145,124	+5.420%
2026-02-23	6.8000	8.0500	6.8000	7.8606	+7.509%	51,177	+32.305%
2026-02-20	8.5200	8.9800	7.0800	7.3116	-14.684%	143,223	+42.240%
2026-02-19	7.6100	8.6000	7.4200	8.5700	+4.343%	79,838	+21.354%
2026-02-18	8.1600	9.0300	7.9000	8.2133	-2.106%	82,296	+26.624%
2026-02-17	8.9000	8.9800	7.6900	8.3900	-10.459%	93,078	+23.957%
2026-02-13	9.3000	10.5150	8.6700	9.3700	+4.341%	102,305	+10.993%
2026-02-12	9.2100	9.5500	8.0500	8.9802	-2.471%	73,836	+15.810%
2026-02-11	10.3150	10.6700	8.4650	9.2077	-9.141%	163,525	+12.949%
2026-02-10	9.8000	11.1600	9.8000	10.1340	+3.303%	174,255	+2.625%
2026-02-09	8.1900	10.0000	7.9700	9.8100	+27.781%	137,102	+6.014%
2026-02-06	6.5900	7.8050	6.5900	7.6772	+31.775%	231,383	+35.466%
2026-02-05	6.8800	7.8300	5.8200	5.8260	-21.516%	176,470	+78.510%
2026-02-04	8.6850	8.6850	5.6609	7.4232	-24.780%	233,702	+40.101%
2026-02-03	10.0450	10.4900	8.3200	9.8686	+5.510%	138,099	+5.385%
2026-02-02	9.0000	10.2200	8.7112	9.3532	-1.163%	100,258	+11.192%
2026-01-30	11.1300	11.1300	9.1400	9.4633	-20.488%	101,133	+9.898%
2026-01-29	13.4100	13.4350	10.4700	11.9018	-13.690%	175,727	-12.618%
2026-01-28	13.5700	14.1100	12.8550	13.7896	+2.449%	79,198	-24.581%
2026-01-27	10.7000	13.4600	10.5800	13.4600	+27.315%	88,063	-22.734%
2026-01-26	11.6717	11.8500	10.2500	10.5722	-12.626%	101,581	-1.629%
2026-01-23	11.7500	13.4000	10.4900	12.1000	+0.833%	194,830	-14.050%
2026-01-22	12.7600	13.0348	11.6000	12.0000	-4.837%	72,898	-13.333%
2026-01-21	13.4100	14.7800	10.3000	12.6100	+0.799%	228,609	-17.526%
2026-01-20	12.2000	13.9700	11.6100	12.5100	-10.738%	137,125	-16.867%
2026-01-16	12.0900	15.0000	12.0900	14.0150	+13.298%	229,480	-25.794%
2026-01-15	13.2100	13.7800	11.5801	12.3700	-4.479%	73,883	-15.926%
2026-01-14	13.1500	14.1590	12.4300	12.9500	-1.753%	222,378	-19.691%
2026-01-13	13.3500	14.4300	12.3600	13.1810	+6.578%	143,864	-21.099%
2026-01-12	10.3400	12.5400	10.3100	12.3675	+12.221%	55,527	-15.909%
2026-01-09	11.4700	12.9500	10.6800	11.0207	+0.840%	59,637	-5.632%
2026-01-08	9.9300	11.3200	9.8000	10.9289	+5.447%	51,699	-4.839%
2026-01-07	11.2400	12.3100	10.3644	10.3644	-16.450%	50,327	+0.343%
2026-01-06	13.1400	13.1400	10.6301	12.4050	-6.778%	42,309	-16.163%
2026-01-05	11.2200	13.6000	11.2200	13.3069	+24.379%	43,362	-21.845%
2026-01-02	9.1900	10.8400	9.0700	10.6987	+19.295%	83,545	-2.792%
2025-12-31	8.9398	9.1800	8.7600	8.9683	+1.631%	3,721	+15.964%
2025-12-30	9.3500	9.5099	8.8244	8.8244	-5.856%	4,213	+17.855%
2025-12-29	8.9600	9.8000	8.9600	9.3733	-2.108%	19,749	+10.953%
2025-12-26	11.0300	11.0300	9.5751	9.5751	-12.158%	25,857	+8.615%
2025-12-24	10.5800	11.1100	10.4300	10.9004	+3.309%	20,020	-4.591%
2025-12-23	10.5300	11.6600	10.2700	10.5513	-5.074%	36,444	-1.434%
2025-12-22	11.6500	12.2380	11.0800	11.1153	+1.266%	27,841	-6.435%
2025-12-19	10.0800	11.2825	10.0800	10.9763	+14.701%	32,023	-5.250%
2025-12-18	9.9901	10.5100	9.3410	9.5695	+10.479%	53,900	+8.679%
2025-12-17	10.3900	10.4700	8.6410	8.6618	-7.990%	37,944	+20.067%
2025-12-16	8.9690	9.5400	7.8100	9.4140	+2.654%	39,420	+10.474%
2025-12-15	11.5600	11.5600	9.0100	9.1706	-27.109%	55,282	+13.406%
2025-12-12	15.0000	16.0800	12.5813	12.5813	-19.181%	4,773	-17.338%
2025-12-11	13.2900	15.5673	13.2800	15.5673	0.000%	6,055	-33.193%

.dark-mode .LsK319{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsK319{ color: #333333; background-color: white; border: 2px solid #333333; }CIFGLeverage Shares 2X Long CIFR Daily ETFstock NASDAQ ETF

CIFG
Leverage Shares 2X Long CIFR Daily ETF
stock NASDAQ ETF