Skip to main content
T-REX 2X Long CIFR Daily Target ETF (CIFU)
BATS: CIFU · Real-Time Price · USD
19.03
-1.04 (-5.18%)
Apr 29, 2026, 11:16 AM EDT - Market open

CIFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3321.4918.6020.0720.07-11.86%35,215
Apr 27, 202622.8024.3521.7922.7722.770.26%12,737
Apr 24, 202625.2826.1322.0022.7122.71-4.30%262,404
Apr 23, 202624.5927.9823.0023.7323.73-8.06%181,429
Apr 22, 202623.6926.7723.6825.8125.8116.16%125,298
Apr 21, 202625.6126.1421.6722.2222.22-12.83%382,641
Apr 20, 202624.7327.3524.1425.4925.49-1.05%355,822
Apr 17, 202622.5325.9020.2025.7625.7623.85%225,141
Apr 16, 202621.6022.1019.7320.8020.80-7.80%154,487
Apr 15, 202622.8223.4521.3222.5622.56-6.43%93,726
Apr 14, 202623.9226.0023.4924.1124.119.24%251,043
Apr 13, 202618.2622.2517.9922.0722.0714.71%262,945
Apr 10, 202619.2721.0919.2419.2419.240.58%141,616
Apr 9, 202616.9820.2116.8119.1319.1312.99%224,795
Apr 8, 202616.4317.1014.7416.9316.9320.41%244,323
Apr 7, 202612.6014.0611.5814.0614.069.59%206,936
Apr 6, 202611.6013.3711.6012.8312.837.45%233,121
Apr 2, 202610.3312.2410.1511.9411.942.75%169,585
Apr 1, 202612.6812.9911.4211.6211.62-2.02%334,966
Mar 31, 202611.1111.949.9911.8611.8612.52%519,816
Mar 30, 202614.5114.6110.1010.5410.54-24.93%442,406
Mar 27, 202614.2015.0713.3714.0414.04-8.71%146,771
Mar 26, 202618.1218.1214.7115.3815.38-19.22%340,138
Mar 25, 202619.2820.7218.1519.0419.0414.42%201,784
Mar 24, 202616.1917.4815.5016.6416.64-0.72%143,164
Mar 23, 202615.0018.0215.0016.7616.7611.51%144,315
Mar 20, 202615.9516.8613.8815.0315.03-7.79%188,835
Mar 19, 202615.2316.6014.8016.3016.30-1.27%126,208
Mar 18, 202616.8217.4916.3316.5116.51-4.79%53,342
Mar 17, 202617.5217.8416.6517.3417.34-1.25%101,237
Mar 16, 202616.7318.0016.5017.5617.5615.07%161,669
Mar 13, 202615.2517.5014.9715.2615.265.02%261,160
Mar 12, 202614.1914.7513.1014.5314.53-5.83%197,201
Mar 11, 202615.5217.1414.6115.4315.430.98%379,225
Mar 10, 202616.0016.4514.6015.2815.28-3.05%116,000
Mar 9, 202614.0416.0513.2715.7615.7610.13%185,605
Mar 6, 202616.6317.0014.2614.3114.31-20.15%309,971
Mar 5, 202619.8320.1316.4617.9217.92-12.37%198,427
Mar 4, 202618.8220.7618.2320.4520.4519.59%140,121
Mar 3, 202617.7118.4516.2517.1017.10-13.29%199,814
Mar 2, 202618.7421.0017.8819.7219.720.92%201,416
Feb 27, 202620.0020.8017.8719.5419.54-10.69%240,996
Feb 26, 202621.9522.8219.8821.8821.88-2.06%436,175
Feb 25, 202624.4725.3521.6522.3422.34-5.50%508,064
Feb 24, 202619.8424.7017.4523.6423.6425.41%600,172
Feb 23, 202616.5919.2016.3818.8518.857.35%216,185
Feb 20, 202620.2821.4416.8917.5617.56-15.17%363,366
Feb 19, 202618.6120.7017.7520.7020.705.83%193,757
Feb 18, 202619.5921.7518.7519.5619.56-3.79%250,051
Feb 17, 202621.3921.4918.4120.3320.33-8.96%304,710
Feb 13, 202622.3925.1520.6322.3322.334.01%433,791
Feb 12, 202622.4923.1519.4221.4721.47-3.98%307,854
Feb 11, 202624.5325.6620.2722.3622.36-8.85%421,620
Feb 10, 202623.4526.7823.4524.5324.534.47%528,665
Feb 9, 202619.9224.1019.1423.4823.4828.52%242,828
Feb 6, 202615.8118.6715.8118.2718.2729.57%338,326
Feb 5, 202616.5018.8013.7114.1014.10-21.75%620,005
Feb 4, 202622.8022.8013.5418.0218.02-24.56%773,229
Feb 3, 202623.7925.2219.9923.8923.896.06%249,094
Feb 2, 202621.3924.7521.0722.5222.52-1.01%269,857
Jan 30, 202627.0227.9021.8222.7522.75-21.36%452,154
Jan 29, 202632.3232.3225.2528.9328.93-12.87%532,260
Jan 28, 202633.0834.3630.0133.2133.212.23%384,064
Jan 27, 202625.8732.6825.4432.4832.4827.12%525,503
Jan 26, 202628.8929.2024.7125.5525.55-13.18%592,949
Jan 23, 202628.4732.6125.2529.4329.432.62%455,852
Jan 22, 202630.1931.8327.7528.6828.68-4.18%307,231
Jan 21, 202631.4835.7025.2229.9329.93-0.50%641,083
Jan 20, 202629.9533.5027.8030.0830.08-10.29%522,218
Jan 16, 202629.7036.5328.8833.5333.5312.93%327,556
Jan 15, 202632.0533.7227.9129.6929.69-5.51%377,818
Jan 14, 202632.2034.6029.1031.4231.42-2.30%237,360
Jan 13, 202632.4434.6230.3632.1632.166.60%321,916
Jan 12, 202625.6930.7725.0030.1730.1712.53%164,263
Jan 9, 202628.2531.5425.9926.8126.811.21%138,442
Jan 8, 202624.7027.5723.6826.4926.494.09%183,119
Jan 7, 202629.5930.1725.4525.4525.45-15.69%134,801
Jan 6, 202631.7632.4825.9030.1930.19-7.38%251,881
Jan 5, 202627.5332.8127.4632.5932.5924.20%183,720
Jan 2, 202622.6426.7622.0526.2426.2419.22%113,120
Dec 31, 202521.7822.6021.2322.0122.012.04%161,948
Dec 30, 202523.2023.4421.4321.5721.57-5.39%90,392
Dec 29, 202521.9225.0721.9222.8022.80-2.65%67,618
Dec 26, 202527.1727.1723.3723.4223.42-12.51%103,122
Dec 24, 202525.0127.3725.0026.7726.772.76%105,010
Dec 23, 202526.4328.7725.1826.0526.05-5.75%188,676
Dec 22, 202528.9330.2027.0027.6427.641.69%110,393
Dec 19, 202525.2627.8424.7627.1827.1818.38%151,203
Dec 18, 202523.7925.8822.7522.9622.967.89%196,325
Dec 17, 202525.7026.9121.2221.2821.28-8.08%352,999
Dec 16, 202522.0323.7419.3323.1523.152.21%226,988
Dec 15, 202529.5029.5021.9722.6522.65-28.03%415,726
Dec 12, 202537.0039.9931.0831.4731.47-18.64%256,163
Dec 11, 202535.7539.0632.5838.6838.683.26%161,274
Dec 10, 202540.4342.3636.8037.4637.46-11.00%250,263
Dec 9, 202539.3846.4538.5442.0942.090.50%184,053
Dec 8, 202543.5544.6539.5041.8841.882.02%265,518
Dec 5, 202540.7042.7337.5241.0541.05-4.07%173,159
Dec 4, 202536.5044.2335.8242.7942.7912.07%258,474
Dec 3, 202534.7938.6031.8138.1838.1810.93%193,589