T-REX 2X Long CIFR Daily Target ETF (NY:CIFU)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2026	19.28	20.71	18.15	19.04	201,775	+2.40(+14.42%)
Mar 24, 2026	16.19	17.48	15.50	16.64	143,165	-0.12(-0.72%)
Mar 23, 2026	15.00	18.02	15.00	16.76	144,315	+1.73(+11.51%)
Mar 20, 2026	15.95	16.86	13.88	15.03	188,836	-1.27(-7.79%)
Mar 19, 2026	15.23	16.59	14.80	16.30	126,209	-0.21(-1.27%)
Mar 18, 2026	16.82	17.49	16.33	16.51	53,342	-0.83(-4.79%)
Mar 17, 2026	17.52	17.84	16.65	17.34	101,227	-0.22(-1.25%)
Mar 16, 2026	16.73	18.00	16.50	17.56	161,669	+2.30(+15.07%)
Mar 13, 2026	15.25	17.50	14.97	15.26	261,160	+0.73(+5.02%)
Mar 12, 2026	14.19	14.74	13.10	14.53	197,197	-0.90(-5.83%)
Mar 11, 2026	15.52	17.14	14.61	15.43	378,682	+0.15(+0.98%)
Mar 10, 2026	16.00	16.45	14.60	15.28	116,001	-0.48(-3.05%)
Mar 09, 2026	14.04	16.05	13.27	15.76	185,606	+1.45(+10.13%)
Mar 06, 2026	16.63	17.00	14.26	14.31	309,972	-3.61(-20.15%)
Mar 05, 2026	19.83	20.13	16.46	17.92	196,174	-2.53(-12.37%)
Mar 04, 2026	18.82	20.76	18.23	20.45	140,120	+3.35(+19.59%)
Mar 03, 2026	17.71	18.45	16.25	17.10	199,814	-2.62(-13.29%)
Mar 02, 2026	18.74	21.00	17.88	19.72	200,914	+0.18(+0.92%)
Feb 27, 2026	20.00	20.80	17.87	19.54	240,998	-2.34(-10.69%)
Feb 26, 2026	21.95	22.82	19.88	21.88	436,120	-0.46(-2.06%)
Feb 25, 2026	24.47	25.35	21.65	22.34	506,262	-1.30(-5.50%)
Feb 24, 2026	19.84	24.70	17.45	23.64	599,806	+4.79(+25.41%)
Feb 23, 2026	16.59	19.20	16.38	18.85	216,001	+1.29(+7.35%)
Feb 20, 2026	20.27	21.44	16.89	17.56	363,366	-3.14(-15.17%)
Feb 19, 2026	18.61	20.70	17.75	20.70	193,744	+1.14(+5.83%)
Feb 18, 2026	19.59	21.75	18.75	19.56	249,976	-0.77(-3.79%)
Feb 17, 2026	21.39	21.49	18.41	20.33	304,485	-2.00(-8.96%)
Feb 13, 2026	22.39	25.15	20.63	22.33	433,791	+0.86(+4.01%)
Feb 12, 2026	22.49	23.15	19.42	21.47	307,766	-0.89(-3.98%)
Feb 11, 2026	24.53	25.66	20.27	22.36	421,406	-2.17(-8.85%)
Feb 10, 2026	23.45	26.78	23.45	24.53	527,801	+1.05(+4.47%)
Feb 09, 2026	19.92	24.10	19.14	23.48	241,591	+5.21(+28.52%)
Feb 06, 2026	15.81	18.67	15.81	18.27	338,326	+4.17(+29.57%)
Feb 05, 2026	16.50	18.80	13.71	14.10	611,181	-3.92(-21.75%)
Feb 04, 2026	22.80	22.80	13.54	18.02	772,672	-5.87(-24.56%)
Feb 03, 2026	23.79	25.22	19.99	23.89	249,069	+1.37(+6.06%)
Feb 02, 2026	21.39	24.75	21.07	22.52	269,278	-0.23(-1.01%)
Jan 30, 2026	27.02	27.90	21.82	22.75	452,154	-6.18(-21.36%)
Jan 29, 2026	32.32	32.32	25.25	28.93	528,062	-4.27(-12.87%)
Jan 28, 2026	33.08	34.36	30.01	33.20	383,264	+0.73(+2.23%)
Jan 27, 2026	25.86	32.68	25.43	32.48	518,476	+6.93(+27.12%)
Jan 26, 2026	28.89	29.20	24.71	25.55	592,897	-3.88(-13.18%)
Jan 23, 2026	28.47	32.61	25.25	29.43	455,852	+0.75(+2.62%)
Jan 22, 2026	30.19	31.82	27.75	28.68	307,081	-1.25(-4.18%)
Jan 21, 2026	31.48	35.70	25.22	29.93	640,391	-0.15(-0.50%)
Jan 20, 2026	29.95	33.50	27.80	30.08	520,408	-3.45(-10.29%)
Jan 16, 2026	29.70	36.53	28.88	33.53	327,556	+3.84(+12.93%)
Jan 15, 2026	32.05	33.72	27.91	29.69	377,023	-1.73(-5.51%)
Jan 14, 2026	32.20	34.60	29.10	31.42	236,147	-0.74(-2.30%)
Jan 13, 2026	32.44	34.62	30.36	32.16	320,835	+1.99(+6.60%)
Jan 12, 2026	25.68	30.77	25.00	30.17	162,181	+3.36(+12.53%)
Jan 09, 2026	28.25	31.54	25.99	26.81	138,442	+0.32(+1.21%)
Jan 08, 2026	24.70	27.57	23.68	26.49	182,497	+1.04(+4.09%)
Jan 07, 2026	29.59	30.16	25.45	25.45	134,568	-4.74(-15.69%)
Jan 06, 2026	31.76	32.48	25.90	30.19	251,371	-2.40(-7.38%)
Jan 05, 2026	27.53	32.81	27.46	32.59	183,223	+6.35(+24.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.