ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
5.59
-0.57 (-9.25%)
May 22, 2026, 4:00 PM EDT - Market closed
COIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.19 | 6.24 | 5.57 | 5.59 | 5.59 | -9.25% | 70,937 |
| May 21, 2026 | 5.91 | 6.25 | 5.80 | 6.16 | 6.16 | 2.50% | 27,462 |
| May 20, 2026 | 5.99 | 6.33 | 5.95 | 6.01 | 6.01 | -2.44% | 29,330 |
| May 19, 2026 | 5.72 | 6.23 | 5.70 | 6.16 | 6.16 | 4.76% | 26,500 |
| May 18, 2026 | 5.96 | 6.17 | 5.59 | 5.88 | 5.88 | -6.22% | 44,480 |
| May 15, 2026 | 6.94 | 6.94 | 6.11 | 6.27 | 6.27 | -15.95% | 81,402 |
| May 14, 2026 | 6.63 | 8.10 | 6.52 | 7.46 | 7.46 | 10.03% | 47,576 |
| May 13, 2026 | 6.86 | 6.87 | 6.51 | 6.78 | 6.78 | -5.57% | 26,478 |
| May 12, 2026 | 7.55 | 7.89 | 6.75 | 7.18 | 7.18 | -8.18% | 33,406 |
| May 11, 2026 | 6.73 | 7.90 | 6.34 | 7.82 | 7.82 | 15.17% | 122,242 |
| May 8, 2026 | 5.76 | 6.79 | 5.61 | 6.79 | 6.79 | 8.27% | 109,204 |
| May 7, 2026 | 6.44 | 6.59 | 6.12 | 6.27 | 6.27 | -5.27% | 70,497 |
| May 6, 2026 | 6.44 | 6.63 | 6.32 | 6.62 | 6.62 | 0.30% | 90,021 |
| May 5, 2026 | 7.28 | 7.28 | 6.38 | 6.60 | 6.60 | -5.31% | 119,679 |
| May 4, 2026 | 6.75 | 7.17 | 6.70 | 6.97 | 6.97 | 12.24% | 148,000 |
| May 1, 2026 | 6.25 | 6.38 | 6.17 | 6.21 | 6.21 | 3.33% | 94,339 |
| Apr 30, 2026 | 5.55 | 6.03 | 5.55 | 6.01 | 6.01 | 6.94% | 28,631 |
| Apr 29, 2026 | 5.96 | 5.99 | 5.38 | 5.62 | 5.62 | -12.73% | 86,242 |
| Apr 28, 2026 | 6.15 | 6.54 | 6.15 | 6.44 | 6.44 | -2.87% | 108,800 |
| Apr 27, 2026 | 6.80 | 7.12 | 6.56 | 6.63 | 6.63 | -3.07% | 74,383 |
| Apr 24, 2026 | 6.97 | 6.97 | 6.63 | 6.84 | 6.84 | 1.48% | 99,162 |
| Apr 23, 2026 | 7.00 | 7.26 | 6.45 | 6.74 | 6.74 | -8.05% | 165,650 |
| Apr 22, 2026 | 7.13 | 7.68 | 7.09 | 7.33 | 7.33 | 11.18% | 125,160 |
| Apr 21, 2026 | 7.75 | 7.75 | 6.56 | 6.59 | 6.59 | -15.48% | 132,839 |
| Apr 20, 2026 | 7.04 | 7.80 | 6.99 | 7.80 | 7.80 | 5.12% | 99,385 |
| Apr 17, 2026 | 7.34 | 8.00 | 7.18 | 7.42 | 7.42 | 6.30% | 100,267 |
| Apr 16, 2026 | 6.80 | 6.98 | 6.20 | 6.98 | 6.98 | 4.02% | 129,916 |
| Apr 15, 2026 | 5.99 | 6.71 | 5.91 | 6.71 | 6.71 | 12.40% | 65,523 |
| Apr 14, 2026 | 5.79 | 6.12 | 5.79 | 5.97 | 5.97 | 11.85% | 49,810 |
| Apr 13, 2026 | 4.77 | 5.36 | 4.77 | 5.34 | 5.34 | 7.61% | 62,455 |
| Apr 10, 2026 | 5.08 | 5.10 | 4.70 | 4.96 | 4.96 | -1.59% | 68,711 |
| Apr 9, 2026 | 5.49 | 5.54 | 4.90 | 5.04 | 5.04 | -7.18% | 101,176 |
| Apr 8, 2026 | 6.30 | 6.32 | 5.30 | 5.43 | 5.43 | 0.18% | 77,144 |
| Apr 7, 2026 | 5.23 | 5.44 | 4.87 | 5.42 | 5.42 | 0.37% | 105,893 |
| Apr 6, 2026 | 5.58 | 5.58 | 5.36 | 5.40 | 5.40 | 3.65% | 79,866 |
| Apr 2, 2026 | 4.96 | 5.26 | 4.74 | 5.21 | 5.21 | -2.07% | 122,130 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.27 | 5.32 | 5.32 | -2.03% | 132,465 |
| Mar 31, 2026 | 4.73 | 5.49 | 4.72 | 5.43 | 5.43 | 17.28% | 58,378 |
| Mar 30, 2026 | 4.86 | 4.95 | 4.50 | 4.63 | 4.63 | -0.43% | 114,013 |
| Mar 27, 2026 | 5.09 | 5.12 | 4.58 | 4.65 | 4.65 | -14.14% | 64,318 |
| Mar 26, 2026 | 5.60 | 5.77 | 5.38 | 5.42 | 5.42 | -8.83% | 42,146 |
| Mar 25, 2026 | 6.21 | 6.56 | 5.91 | 5.94 | 5.94 | 0.23% | 58,472 |
| Mar 24, 2026 | 7.28 | 7.55 | 5.79 | 6.00 | 5.93 | -19.85% | 224,779 |
| Mar 23, 2026 | 7.36 | 7.69 | 7.20 | 7.49 | 7.39 | 3.31% | 56,435 |
| Mar 20, 2026 | 7.59 | 7.59 | 7.05 | 7.25 | 7.16 | -5.60% | 59,694 |
| Mar 19, 2026 | 7.14 | 7.83 | 6.89 | 7.68 | 7.58 | 0.52% | 84,348 |
| Mar 18, 2026 | 8.00 | 8.15 | 7.57 | 7.64 | 7.54 | -7.62% | 78,915 |
| Mar 17, 2026 | 7.83 | 8.48 | 7.83 | 8.27 | 8.16 | 7.12% | 92,406 |
| Mar 16, 2026 | 7.72 | 7.90 | 7.41 | 7.72 | 7.62 | 7.82% | 146,350 |
| Mar 13, 2026 | 7.75 | 8.00 | 7.06 | 7.16 | 7.07 | 2.29% | 142,365 |