Leverage Shares 2X Long COHR Daily ETF (COHH)
BATS: COHH · Real-Time Price · USD
5.55
-0.71 (-11.34%)
Aug 28, 2026, 4:00 PM EDT - Market closed
COHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.05 | 6.08 | 5.52 | 5.55 | 5.55 | -11.34% | 759,886 |
| Aug 27, 2026 | 6.71 | 6.76 | 6.09 | 6.26 | 6.26 | 0.97% | 254,384 |
| Aug 26, 2026 | 5.86 | 6.23 | 5.77 | 6.20 | 6.20 | 3.85% | 776,613 |
| Aug 25, 2026 | 5.70 | 6.09 | 5.70 | 5.97 | 5.97 | 8.94% | 102,357 |
| Aug 24, 2026 | 5.44 | 5.64 | 4.94 | 5.48 | 5.48 | -9.42% | 1,005,680 |
| Aug 21, 2026 | 6.39 | 6.66 | 5.79 | 6.05 | 6.05 | -0.49% | 1,109,370 |
| Aug 20, 2026 | 6.14 | 6.15 | 5.57 | 6.08 | 6.08 | 1.50% | 893,101 |
| Aug 19, 2026 | 6.94 | 7.02 | 5.87 | 5.99 | 5.99 | -12.43% | 1,609,651 |
| Aug 18, 2026 | 7.80 | 7.99 | 6.81 | 6.84 | 6.84 | -25.21% | 2,062,974 |
| Aug 17, 2026 | 8.29 | 9.69 | 8.18 | 9.15 | 9.15 | 15.47% | 1,611,641 |
| Aug 14, 2026 | 8.09 | 8.91 | 7.52 | 7.92 | 7.92 | -1.61% | 1,624,490 |
| Aug 13, 2026 | 8.87 | 9.84 | 7.92 | 8.05 | 8.05 | -15.79% | 1,805,837 |
| Aug 12, 2026 | 9.75 | 9.84 | 8.68 | 9.56 | 9.56 | 17.16% | 2,272,700 |
| Aug 11, 2026 | 7.99 | 8.35 | 7.55 | 8.16 | 8.16 | 1.12% | 549,074 |
| Aug 10, 2026 | 11.51 | 11.60 | 8.02 | 8.07 | 8.07 | -28.14% | 1,355,017 |
| Aug 7, 2026 | 10.12 | 11.85 | 9.91 | 11.23 | 11.23 | 26.75% | 915,697 |
| Aug 6, 2026 | 7.83 | 9.90 | 7.58 | 8.86 | 8.86 | 3.38% | 522,758 |
| Aug 5, 2026 | 8.07 | 9.52 | 8.07 | 8.57 | 8.57 | 2.76% | 752,968 |
| Aug 4, 2026 | 8.44 | 8.89 | 7.97 | 8.34 | 8.34 | 24.66% | 1,099,617 |
| Aug 3, 2026 | 5.40 | 6.87 | 5.01 | 6.69 | 6.69 | 19.25% | 482,414 |
| Jul 31, 2026 | 6.15 | 6.38 | 5.39 | 5.61 | 5.61 | 11.09% | 789,246 |
| Jul 30, 2026 | 4.78 | 5.09 | 4.72 | 5.05 | 5.05 | 23.77% | 512,622 |
| Jul 29, 2026 | 4.95 | 4.95 | 4.03 | 4.08 | 4.08 | -17.41% | 752,527 |
| Jul 28, 2026 | 5.41 | 5.51 | 4.25 | 4.94 | 4.94 | -20.32% | 1,264,670 |
| Jul 27, 2026 | 6.69 | 6.73 | 5.50 | 6.20 | 6.20 | -8.42% | 290,420 |
| Jul 24, 2026 | 7.96 | 8.07 | 6.66 | 6.77 | 6.77 | -19.50% | 503,686 |
| Jul 23, 2026 | 8.18 | 9.14 | 8.17 | 8.41 | 8.41 | 0.48% | 216,368 |
| Jul 22, 2026 | 7.94 | 8.74 | 7.94 | 8.37 | 8.37 | -3.24% | 188,876 |
| Jul 21, 2026 | 8.15 | 8.73 | 7.87 | 8.65 | 8.65 | 22.18% | 341,746 |
| Jul 20, 2026 | 7.26 | 7.70 | 7.00 | 7.08 | 7.08 | 5.67% | 329,593 |
| Jul 17, 2026 | 5.91 | 7.04 | 5.60 | 6.70 | 6.70 | 0.30% | 831,097 |
| Jul 16, 2026 | 6.96 | 7.33 | 6.51 | 6.68 | 6.68 | -14.90% | 251,865 |
| Jul 15, 2026 | 8.51 | 8.51 | 6.87 | 7.85 | 7.85 | -7.16% | 219,151 |
| Jul 14, 2026 | 9.12 | 9.12 | 8.28 | 8.46 | 8.46 | 2.48% | 229,775 |
| Jul 13, 2026 | 8.54 | 9.07 | 8.20 | 8.25 | 8.25 | -10.91% | 234,683 |
| Jul 10, 2026 | 9.00 | 9.60 | 8.71 | 9.26 | 9.26 | -2.01% | 902,311 |
| Jul 9, 2026 | 9.82 | 10.18 | 9.37 | 9.45 | 9.45 | 6.18% | 335,934 |
| Jul 8, 2026 | 8.74 | 9.51 | 8.21 | 8.90 | 8.90 | 2.06% | 260,806 |
| Jul 7, 2026 | 9.20 | 9.63 | 8.12 | 8.72 | 8.72 | -12.97% | 903,961 |
| Jul 6, 2026 | 10.01 | 10.96 | 9.96 | 10.02 | 10.02 | 1.21% | 249,783 |
| Jul 2, 2026 | 11.56 | 12.36 | 9.35 | 9.90 | 9.90 | -19.38% | 398,619 |
| Jul 1, 2026 | 12.32 | 13.46 | 11.65 | 12.28 | 12.28 | -12.85% | 191,449 |
| Jun 30, 2026 | 13.36 | 14.36 | 13.19 | 14.09 | 14.09 | 1.59% | 158,639 |
| Jun 29, 2026 | 12.78 | 13.87 | 10.47 | 13.87 | 13.87 | 6.53% | 282,619 |
| Jun 26, 2026 | 14.12 | 14.12 | 12.23 | 13.02 | 13.02 | -13.89% | 185,314 |
| Jun 25, 2026 | 15.41 | 15.82 | 12.91 | 15.12 | 15.12 | 7.39% | 262,223 |
| Jun 24, 2026 | 13.82 | 14.35 | 12.13 | 14.08 | 14.08 | 6.67% | 210,265 |
| Jun 23, 2026 | 13.90 | 14.68 | 13.16 | 13.20 | 13.20 | -21.19% | 256,689 |
| Jun 22, 2026 | 14.60 | 17.79 | 13.48 | 16.75 | 16.75 | 17.96% | 478,956 |
| Jun 18, 2026 | 14.63 | 15.07 | 13.39 | 14.20 | 14.20 | 5.89% | 192,714 |