ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
31.04
-1.11 (-3.45%)
At close: Oct 29, 2025, 4:00 PM EDT
31.04
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
COIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.49 | 32.72 | 30.30 | 31.04 | 31.04 | -3.46% | 19,296 |
| Oct 28, 2025 | 33.82 | 34.32 | 32.15 | 32.16 | 32.16 | -3.50% | 41,981 |
| Oct 27, 2025 | 33.62 | 35.29 | 32.49 | 33.32 | 33.32 | 4.03% | 43,566 |
| Oct 24, 2025 | 28.61 | 32.22 | 28.61 | 32.03 | 32.03 | 19.06% | 24,034 |
| Oct 23, 2025 | 26.46 | 27.64 | 26.15 | 26.90 | 26.90 | 1.59% | 41,127 |
| Oct 22, 2025 | 28.85 | 28.85 | 25.00 | 26.48 | 26.48 | -10.62% | 34,743 |
| Oct 21, 2025 | 30.10 | 30.55 | 29.26 | 29.63 | 29.63 | -3.24% | 10,089 |
| Oct 20, 2025 | 30.20 | 32.22 | 30.02 | 30.62 | 30.62 | 4.92% | 18,217 |
| Oct 17, 2025 | 26.42 | 29.19 | 26.29 | 29.19 | 29.19 | 3.25% | 16,278 |
| Oct 16, 2025 | 29.65 | 30.35 | 28.25 | 28.27 | 28.27 | -3.58% | 14,855 |
| Oct 15, 2025 | 30.79 | 31.27 | 28.77 | 29.32 | 29.32 | -3.17% | 31,222 |
| Oct 14, 2025 | 29.82 | 32.16 | 29.65 | 30.28 | 30.28 | -8.95% | 18,713 |
| Oct 13, 2025 | 34.60 | 34.60 | 30.75 | 33.26 | 33.26 | 0.14% | 37,320 |
| Oct 10, 2025 | 40.10 | 42.15 | 32.33 | 33.21 | 33.21 | -15.45% | 44,790 |
| Oct 9, 2025 | 38.55 | 40.33 | 38.50 | 39.28 | 39.28 | -0.87% | 7,803 |
| Oct 8, 2025 | 37.54 | 39.97 | 37.15 | 39.62 | 39.62 | 6.70% | 12,158 |
| Oct 7, 2025 | 38.97 | 38.97 | 34.74 | 37.14 | 37.14 | -5.28% | 37,946 |
| Oct 6, 2025 | 40.37 | 40.54 | 38.57 | 39.21 | 39.21 | 2.81% | 17,304 |
| Oct 3, 2025 | 36.85 | 38.68 | 36.36 | 38.14 | 38.14 | 4.45% | 24,428 |
| Oct 2, 2025 | 33.73 | 37.23 | 33.49 | 36.51 | 36.51 | 14.67% | 27,412 |
| Oct 1, 2025 | 31.31 | 32.48 | 31.00 | 31.84 | 31.84 | 5.15% | 13,644 |
| Sep 30, 2025 | 29.06 | 30.28 | 29.06 | 30.28 | 30.28 | 2.22% | 8,599 |
| Sep 29, 2025 | 27.00 | 29.75 | 26.99 | 29.62 | 29.62 | 13.28% | 4,774 |
| Sep 26, 2025 | 25.40 | 26.22 | 24.65 | 26.15 | 26.15 | 3.67% | 23,598 |
| Sep 25, 2025 | 26.24 | 27.10 | 25.22 | 25.22 | 25.22 | -9.51% | 31,114 |
| Sep 24, 2025 | 28.20 | 28.21 | 27.87 | 27.87 | 27.87 | 1.11% | 1,332 |
| Sep 23, 2025 | 29.62 | 29.62 | 27.44 | 27.56 | 27.56 | -7.24% | 12,610 |
| Sep 22, 2025 | 30.02 | 30.07 | 29.37 | 29.71 | 29.71 | -6.16% | 9,114 |
| Sep 19, 2025 | 31.62 | 32.70 | 31.18 | 31.66 | 31.66 | -0.40% | 2,659 |
| Sep 18, 2025 | 29.23 | 33.11 | 28.94 | 31.79 | 31.79 | 13.79% | 6,420 |
| Sep 17, 2025 | 29.21 | 29.21 | 26.90 | 27.94 | 27.94 | -4.21% | 2,854 |
| Sep 16, 2025 | 29.60 | 29.60 | 28.31 | 29.17 | 29.17 | 0.29% | 15,758 |
| Sep 15, 2025 | 28.34 | 29.08 | 28.11 | 29.08 | 29.08 | 2.23% | 3,255 |
| Sep 12, 2025 | 29.33 | 29.33 | 28.10 | 28.45 | 28.45 | -0.05% | 6,744 |
| Sep 11, 2025 | 27.93 | 28.46 | 27.82 | 28.46 | 28.46 | 4.91% | 1,360 |