ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
7.25
-0.43 (-5.60%)
Mar 20, 2026, 4:00 PM EDT - Market closed
COIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.59 | 7.59 | 7.05 | 7.25 | 7.25 | -5.60% | 59,608 |
| Mar 19, 2026 | 7.14 | 7.83 | 6.89 | 7.68 | 7.68 | 0.52% | 84,156 |
| Mar 18, 2026 | 8.00 | 8.15 | 7.57 | 7.64 | 7.64 | -7.62% | 78,439 |
| Mar 17, 2026 | 7.83 | 8.48 | 7.83 | 8.27 | 8.27 | 7.12% | 87,088 |
| Mar 16, 2026 | 7.72 | 7.90 | 7.41 | 7.72 | 7.72 | 7.82% | 145,210 |
| Mar 13, 2026 | 7.75 | 8.00 | 7.06 | 7.16 | 7.16 | 2.29% | 142,365 |
| Mar 12, 2026 | 7.23 | 7.34 | 6.97 | 7.00 | 7.00 | -5.61% | 51,994 |
| Mar 11, 2026 | 7.36 | 7.60 | 7.00 | 7.42 | 7.42 | 2.01% | 64,963 |
| Mar 10, 2026 | 7.92 | 7.92 | 7.18 | 7.27 | 7.27 | -2.94% | 113,291 |
| Mar 9, 2026 | 7.57 | 7.65 | 7.02 | 7.49 | 7.49 | 2.18% | 151,971 |
| Mar 6, 2026 | 7.34 | 7.75 | 7.13 | 7.33 | 7.33 | -8.26% | 120,444 |
| Mar 5, 2026 | 8.02 | 8.55 | 7.68 | 7.99 | 7.99 | -3.09% | 75,583 |
| Mar 4, 2026 | 7.36 | 8.45 | 7.34 | 8.25 | 8.25 | 29.03% | 76,892 |
| Mar 3, 2026 | 6.08 | 6.67 | 5.84 | 6.39 | 6.39 | -3.26% | 68,407 |
| Mar 2, 2026 | 5.71 | 6.67 | 5.71 | 6.61 | 6.61 | 11.01% | 61,179 |
| Feb 27, 2026 | 5.93 | 6.08 | 5.73 | 5.95 | 5.95 | -6.30% | 38,252 |
| Feb 26, 2026 | 6.45 | 6.62 | 6.05 | 6.35 | 6.35 | -3.16% | 69,035 |
| Feb 25, 2026 | 5.80 | 6.64 | 5.68 | 6.56 | 6.56 | 27.32% | 102,481 |
| Feb 24, 2026 | 4.65 | 5.15 | 4.58 | 5.15 | 5.15 | 1.78% | 61,866 |
| Feb 23, 2026 | 5.44 | 5.44 | 4.97 | 5.06 | 5.06 | -12.91% | 54,982 |
| Feb 20, 2026 | 5.35 | 6.06 | 5.35 | 5.81 | 5.81 | 6.51% | 136,982 |
| Feb 19, 2026 | 5.22 | 5.47 | 5.17 | 5.46 | 5.46 | 1.96% | 90,042 |
| Feb 18, 2026 | 5.46 | 5.96 | 5.29 | 5.35 | 5.35 | -2.19% | 141,468 |
| Feb 17, 2026 | 5.24 | 5.73 | 4.99 | 5.47 | 5.47 | 1.86% | 316,561 |
| Feb 13, 2026 | 4.78 | 5.55 | 4.36 | 5.37 | 5.37 | 33.25% | 302,570 |
| Feb 12, 2026 | 4.75 | 4.75 | 3.97 | 4.03 | 4.03 | -16.39% | 106,532 |
| Feb 11, 2026 | 5.09 | 5.14 | 4.54 | 4.82 | 4.82 | -11.56% | 51,913 |
| Feb 10, 2026 | 5.47 | 5.79 | 5.41 | 5.45 | 5.45 | -5.38% | 100,838 |
| Feb 9, 2026 | 5.32 | 5.79 | 5.24 | 5.76 | 5.76 | 2.49% | 77,274 |
| Feb 6, 2026 | 4.99 | 5.64 | 4.81 | 5.62 | 5.62 | 25.17% | 122,940 |
| Feb 5, 2026 | 5.60 | 5.81 | 4.42 | 4.49 | 4.49 | -26.75% | 115,416 |
| Feb 4, 2026 | 6.71 | 6.71 | 5.82 | 6.13 | 6.13 | -12.30% | 53,434 |
| Feb 3, 2026 | 7.72 | 7.72 | 6.59 | 6.99 | 6.99 | -8.87% | 61,428 |
| Feb 2, 2026 | 7.77 | 7.85 | 7.44 | 7.67 | 7.67 | -7.14% | 35,433 |
| Jan 30, 2026 | 8.44 | 8.56 | 7.93 | 8.26 | 8.26 | -4.73% | 34,400 |
| Jan 29, 2026 | 9.24 | 9.24 | 8.23 | 8.67 | 8.67 | -9.50% | 43,268 |
| Jan 28, 2026 | 9.88 | 9.97 | 9.47 | 9.58 | 9.58 | -1.74% | 46,450 |
| Jan 27, 2026 | 9.88 | 9.88 | 9.45 | 9.75 | 9.75 | -2.60% | 96,143 |
| Jan 26, 2026 | 9.88 | 10.12 | 9.74 | 10.01 | 10.01 | -3.10% | 16,912 |
| Jan 23, 2026 | 10.88 | 10.88 | 10.24 | 10.33 | 10.33 | -5.58% | 30,337 |
| Jan 22, 2026 | 11.61 | 11.61 | 10.94 | 10.94 | 10.94 | -3.70% | 26,478 |
| Jan 21, 2026 | 11.50 | 11.73 | 10.94 | 11.36 | 11.36 | -0.79% | 26,921 |
| Jan 20, 2026 | 11.97 | 12.19 | 11.27 | 11.45 | 11.45 | -11.10% | 141,215 |
| Jan 16, 2026 | 12.50 | 13.02 | 12.44 | 12.88 | 12.88 | 1.66% | 42,550 |
| Jan 15, 2026 | 13.93 | 13.99 | 12.54 | 12.67 | 12.67 | -13.28% | 60,019 |
| Jan 14, 2026 | 14.67 | 15.34 | 14.28 | 14.61 | 14.61 | 2.42% | 153,005 |
| Jan 13, 2026 | 13.53 | 14.51 | 13.48 | 14.27 | 14.26 | 8.15% | 115,952 |
| Jan 12, 2026 | 12.81 | 13.67 | 12.78 | 13.19 | 13.19 | 1.85% | 26,719 |
| Jan 9, 2026 | 13.23 | 13.23 | 12.61 | 12.95 | 12.95 | -4.10% | 33,277 |
| Jan 8, 2026 | 13.37 | 13.95 | 13.32 | 13.50 | 13.50 | -0.35% | 15,227 |