ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
4.840
-1.310 (-21.30%)
Oct 30, 2026, 4:00 PM EDT - Market closed
COIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.06 | 5.14 | 4.48 | 4.84 | 4.84 | -21.30% | 94,353 |
| Oct 29, 2026 | 5.96 | 6.31 | 5.96 | 6.15 | 6.15 | -2.23% | 53,452 |
| Oct 28, 2026 | 6.00 | 6.30 | 5.92 | 6.29 | 6.29 | 1.45% | 50,396 |
| Oct 27, 2026 | 6.23 | 6.23 | 5.99 | 6.20 | 6.20 | 1.72% | 28,642 |
| Oct 26, 2026 | 6.00 | 6.26 | 5.76 | 6.10 | 6.10 | -5.80% | 32,406 |
| Oct 23, 2026 | 6.68 | 6.80 | 6.45 | 6.47 | 6.47 | -5.69% | 7,359 |
| Oct 22, 2026 | 6.90 | 7.22 | 6.70 | 6.86 | 6.86 | -9.02% | 53,520 |
| Oct 21, 2026 | 7.22 | 7.78 | 7.22 | 7.54 | 7.54 | 7.25% | 34,932 |
| Oct 20, 2026 | 6.71 | 7.37 | 6.65 | 7.03 | 7.03 | 2.78% | 18,967 |
| Oct 19, 2026 | 7.34 | 7.38 | 6.81 | 6.84 | 6.84 | -5.66% | 28,590 |
| Oct 16, 2026 | 7.85 | 8.13 | 6.88 | 7.25 | 7.25 | -11.59% | 63,529 |
| Oct 15, 2026 | 6.89 | 8.34 | 6.80 | 8.20 | 8.20 | 12.48% | 39,270 |
| Oct 14, 2026 | 7.94 | 8.06 | 7.20 | 7.29 | 7.29 | -9.78% | 56,226 |
| Oct 13, 2026 | 7.87 | 8.11 | 7.87 | 8.08 | 8.08 | 1.51% | 28,334 |
| Oct 12, 2026 | 7.86 | 8.19 | 7.67 | 7.96 | 7.96 | 0.89% | 63,582 |
| Oct 9, 2026 | 7.46 | 8.21 | 7.23 | 7.89 | 7.89 | 8.08% | 99,343 |
| Oct 8, 2026 | 7.59 | 7.82 | 7.27 | 7.30 | 7.30 | -6.89% | 104,832 |
| Oct 7, 2026 | 8.09 | 8.09 | 7.75 | 7.84 | 7.84 | -8.09% | 59,870 |
| Oct 6, 2026 | 8.77 | 9.02 | 8.52 | 8.53 | 8.53 | -2.29% | 21,029 |
| Oct 5, 2026 | 8.58 | 9.04 | 8.47 | 8.73 | 8.73 | 5.43% | 62,941 |
| Oct 2, 2026 | 9.44 | 9.84 | 8.16 | 8.28 | 8.28 | -6.86% | 88,761 |
| Oct 1, 2026 | 8.59 | 9.07 | 8.59 | 8.89 | 8.89 | 3.13% | 67,306 |
| Sep 30, 2026 | 9.48 | 9.74 | 8.54 | 8.62 | 8.62 | -4.01% | 46,494 |
| Sep 29, 2026 | 9.69 | 9.69 | 8.82 | 8.98 | 8.98 | -1.54% | 56,646 |
| Sep 28, 2026 | 9.59 | 9.72 | 9.11 | 9.12 | 9.12 | -3.49% | 49,002 |
| Sep 25, 2026 | 9.94 | 9.94 | 9.22 | 9.45 | 9.45 | -4.35% | 44,175 |
| Sep 24, 2026 | 9.66 | 10.18 | 9.44 | 9.88 | 9.88 | 0.82% | 85,647 |
| Sep 23, 2026 | 9.82 | 10.18 | 9.62 | 9.80 | 9.80 | -2.76% | 32,619 |
| Sep 22, 2026 | 10.05 | 10.31 | 9.85 | 10.20 | 10.08 | 0.10% | 35,447 |
| Sep 21, 2026 | 10.61 | 10.89 | 10.18 | 10.19 | 10.07 | 6.70% | 78,647 |
| Sep 18, 2026 | 8.15 | 9.66 | 8.15 | 9.55 | 9.44 | 23.07% | 38,123 |
| Sep 17, 2026 | 7.39 | 7.76 | 7.13 | 7.76 | 7.67 | 11.49% | 39,075 |
| Sep 16, 2026 | 7.69 | 7.75 | 6.76 | 6.96 | 6.88 | -8.96% | 54,569 |
| Sep 15, 2026 | 8.76 | 8.76 | 7.25 | 7.65 | 7.55 | -20.03% | 75,300 |
| Sep 14, 2026 | 8.57 | 9.65 | 8.57 | 9.56 | 9.45 | 18.17% | 116,882 |
| Sep 11, 2026 | 8.04 | 8.66 | 7.89 | 8.09 | 7.99 | 3.19% | 98,345 |
| Sep 10, 2026 | 7.71 | 7.98 | 7.71 | 7.84 | 7.75 | -2.85% | 89,691 |
| Sep 9, 2026 | 9.01 | 9.01 | 8.07 | 8.07 | 7.97 | -4.83% | 78,730 |
| Sep 8, 2026 | 8.67 | 8.68 | 8.44 | 8.48 | 8.38 | -5.88% | 36,413 |
| Sep 4, 2026 | 9.07 | 9.34 | 8.91 | 9.01 | 8.90 | -8.81% | 73,214 |
| Sep 3, 2026 | 8.84 | 9.90 | 8.82 | 9.88 | 9.76 | 20.34% | 93,123 |
| Sep 2, 2026 | 8.04 | 8.53 | 7.95 | 8.21 | 8.11 | -2.03% | 43,387 |
| Sep 1, 2026 | 8.86 | 9.00 | 8.23 | 8.38 | 8.28 | -12.07% | 69,776 |
| Aug 31, 2026 | 8.60 | 9.68 | 8.45 | 9.53 | 9.42 | 10.81% | 38,490 |
| Aug 28, 2026 | 9.44 | 9.68 | 8.41 | 8.60 | 8.50 | -13.13% | 56,814 |
| Aug 27, 2026 | 9.26 | 10.13 | 9.04 | 9.90 | 9.78 | 10.00% | 52,651 |
| Aug 26, 2026 | 9.01 | 9.28 | 8.87 | 9.00 | 8.89 | -5.76% | 33,666 |
| Aug 25, 2026 | 8.39 | 9.72 | 8.39 | 9.55 | 9.44 | 8.28% | 54,373 |
| Aug 24, 2026 | 9.79 | 10.07 | 8.76 | 8.82 | 8.71 | -7.45% | 97,541 |
| Aug 21, 2026 | 8.90 | 9.95 | 8.90 | 9.53 | 9.42 | 15.94% | 106,464 |