Leverage Shares 2X Long COHR Daily ETF (COHH)
BATS: COHH · Real-Time Price · USD
4.010
-0.410 (-9.28%)
Oct 15, 2026, 4:00 PM EDT - Market closed
COHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.99 | 4.05 | 3.50 | 4.01 | 4.01 | -9.28% | 2,059,875 |
| Oct 14, 2026 | 5.05 | 5.19 | 4.38 | 4.42 | 4.42 | -18.68% | 1,848,464 |
| Oct 13, 2026 | 4.99 | 5.45 | 4.83 | 5.44 | 5.44 | 1.21% | 743,289 |
| Oct 12, 2026 | 6.05 | 6.08 | 5.21 | 5.37 | 5.37 | -15.83% | 1,340,064 |
| Oct 9, 2026 | 6.56 | 7.11 | 5.97 | 6.38 | 6.38 | 6.87% | 1,405,978 |
| Oct 8, 2026 | 6.75 | 7.10 | 5.82 | 5.97 | 5.97 | -19.16% | 1,246,945 |
| Oct 7, 2026 | 7.12 | 7.54 | 6.61 | 7.39 | 7.39 | -2.44% | 629,175 |
| Oct 6, 2026 | 7.49 | 7.68 | 7.27 | 7.57 | 7.57 | 3.13% | 803,648 |
| Oct 5, 2026 | 7.65 | 7.68 | 7.04 | 7.34 | 7.34 | -2.13% | 479,381 |
| Oct 2, 2026 | 6.63 | 7.56 | 6.61 | 7.50 | 7.50 | 10.78% | 1,682,803 |
| Oct 1, 2026 | 5.60 | 6.90 | 5.50 | 6.77 | 6.77 | 21.98% | 2,611,003 |
| Sep 30, 2026 | 5.86 | 6.00 | 5.34 | 5.55 | 5.55 | -2.80% | 1,363,589 |
| Sep 29, 2026 | 5.61 | 6.12 | 5.49 | 5.71 | 5.71 | 6.13% | 1,489,164 |
| Sep 28, 2026 | 5.70 | 6.00 | 5.11 | 5.38 | 5.38 | -8.97% | 1,334,864 |
| Sep 25, 2026 | 5.97 | 6.12 | 5.69 | 5.91 | 5.91 | 3.68% | 996,706 |
| Sep 24, 2026 | 5.85 | 6.10 | 5.68 | 5.70 | 5.70 | -6.71% | 1,099,060 |
| Sep 23, 2026 | 6.54 | 6.57 | 6.03 | 6.11 | 6.11 | -6.29% | 918,275 |
| Sep 22, 2026 | 6.54 | 7.06 | 6.29 | 6.52 | 6.52 | -6.59% | 1,641,617 |
| Sep 21, 2026 | 7.23 | 7.47 | 6.80 | 6.98 | 6.98 | 2.05% | 1,362,076 |
| Sep 18, 2026 | 6.36 | 6.86 | 6.24 | 6.84 | 6.84 | 14.19% | 958,429 |
| Sep 17, 2026 | 6.33 | 6.63 | 5.75 | 5.99 | 5.99 | 4.45% | 1,118,070 |
| Sep 16, 2026 | 5.40 | 5.90 | 5.30 | 5.74 | 5.74 | 13.56% | 1,174,901 |
| Sep 15, 2026 | 5.06 | 5.32 | 4.98 | 5.05 | 5.05 | 3.48% | 614,826 |
| Sep 14, 2026 | 5.63 | 5.67 | 4.84 | 4.88 | 4.88 | -25.21% | 1,445,999 |
| Sep 11, 2026 | 6.46 | 6.83 | 6.03 | 6.53 | 6.53 | 7.85% | 806,236 |
| Sep 10, 2026 | 6.20 | 6.75 | 5.96 | 6.05 | 6.05 | -6.78% | 1,002,296 |
| Sep 9, 2026 | 6.41 | 6.90 | 6.41 | 6.49 | 6.49 | 1.25% | 791,343 |
| Sep 8, 2026 | 5.65 | 6.96 | 5.60 | 6.41 | 6.41 | 13.85% | 1,663,557 |
| Sep 4, 2026 | 5.22 | 5.70 | 4.99 | 5.63 | 5.63 | 13.05% | 1,489,449 |
| Sep 3, 2026 | 5.15 | 5.15 | 4.65 | 4.98 | 4.98 | -3.11% | 806,232 |
| Sep 2, 2026 | 5.13 | 5.27 | 4.95 | 5.14 | 5.14 | -2.65% | 622,989 |
| Sep 1, 2026 | 5.21 | 5.41 | 4.99 | 5.28 | 5.28 | -4.09% | 501,288 |
| Aug 31, 2026 | 5.55 | 5.67 | 5.40 | 5.51 | 5.51 | -0.81% | 332,324 |
| Aug 28, 2026 | 6.05 | 6.08 | 5.52 | 5.55 | 5.55 | -11.34% | 761,704 |
| Aug 27, 2026 | 6.58 | 6.76 | 6.07 | 6.26 | 6.26 | 0.97% | 1,076,986 |
| Aug 26, 2026 | 5.86 | 6.23 | 5.77 | 6.20 | 6.20 | 3.85% | 789,210 |
| Aug 25, 2026 | 5.97 | 6.09 | 5.70 | 5.97 | 5.97 | 8.94% | 705,179 |
| Aug 24, 2026 | 5.44 | 5.64 | 4.94 | 5.48 | 5.48 | -9.42% | 1,012,444 |
| Aug 21, 2026 | 6.39 | 6.66 | 5.79 | 6.05 | 6.05 | -0.49% | 1,113,464 |
| 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 |