Skip to main content

Corgi CIFR 2x Daily ETF

CIFCBATSCorgiEquity

$1.91Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$166.43K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$2.37$25.12
Volume (live)
-
Avg. volume (3M)
47.38K

CIFC ETF Historical Prices: Corgi CIFR 2x Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CIFC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CIFC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily77 records
Showing 1-50 of 77
Scroll for more columns
CIFC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.482.481.911.911.913.67K
Oct 15, 20262.182.521.952.522.5110.35K
Oct 14, 20262.932.932.372.462.4612.94K
Oct 13, 20262.843.612.843.263.2616.88K
Oct 12, 20264.714.714.354.354.3532.90K
Oct 9, 20264.504.704.504.704.7021.28K
Oct 8, 20265.205.204.304.754.7592.88K
Oct 7, 20265.885.885.465.515.5197.36K
Oct 6, 20266.456.476.126.296.2939.05K
Oct 5, 20266.386.385.816.276.27185.26K
Oct 2, 20266.636.956.266.456.4520.54K
Oct 1, 20266.106.315.796.246.2459.71K
Sep 30, 20266.616.616.616.616.6163
Sep 29, 20267.827.826.387.177.17428.28K
Sep 28, 20267.567.847.427.427.42313.46K
Sep 25, 20268.918.918.218.338.336.46K
Sep 24, 20269.099.138.738.738.73594
Sep 23, 20269.849.908.928.928.921.53K
Sep 22, 20269.5310.289.539.679.674.85K
Sep 21, 20269.299.679.109.469.465.15K
Sep 18, 20268.418.927.888.928.922.59K
Sep 17, 20268.808.967.707.707.704.81K
Sep 16, 20266.878.166.877.477.479.13K
Sep 15, 20266.506.506.176.196.191.04K
Sep 14, 20267.277.276.636.636.632.96K
Sep 11, 20268.398.397.147.787.782.81K
Sep 10, 20267.007.256.337.047.0414.27K
Sep 9, 20269.139.157.877.877.874.78K
Sep 8, 20269.0410.409.049.499.499.89K
Sep 4, 20268.948.948.708.758.7515.64K
Sep 3, 20267.208.557.208.418.414.01K
Sep 2, 20266.466.526.456.526.522.19K
Sep 1, 20266.076.076.076.076.0783
Aug 31, 20266.496.876.356.876.87549
Aug 28, 20266.946.976.576.576.57679
Aug 27, 20268.748.748.098.158.157.59K
Aug 26, 20267.457.457.437.437.43259
Aug 25, 20267.217.717.217.717.711.52K
Aug 24, 20266.656.946.656.926.92858
Aug 21, 20269.539.537.137.297.292.95K
Aug 20, 20267.748.657.528.658.652.48K
Aug 19, 20267.437.687.437.467.461.15K
Aug 18, 20268.738.737.817.827.822.74K
Aug 17, 202610.3810.3810.3810.3810.38339
Aug 14, 20269.659.659.659.659.65221
Aug 13, 20269.879.878.278.438.432.17K
Aug 12, 20269.799.809.779.809.801.54K
Aug 11, 20269.519.619.109.109.101.52K
Aug 10, 20268.628.628.218.298.291.62K
Aug 7, 20269.549.549.119.129.12677
Show:
of 77

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi CIFR 2x Daily ETF Historical Prices

What is OHLC data for CIFC?

OHLC stands for Open, High, Low, Close - the four key price points for CIFC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CIFC?

The adjusted close price for CIFC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CIFC price history go?

CIFC historical price data is available from the ETF's inception on Jun 29, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CIFC data?

CIFC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CIFC?

Trading volume for CIFC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.