ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
8.07
-1.02 (-11.22%)
Jul 22, 2026, 4:00 PM EDT - Market closed
COIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 8.65 | 8.93 | 8.06 | 8.07 | 8.07 | -11.22% | 56,071 |
| Jul 21, 2026 | 8.35 | 9.58 | 8.33 | 9.09 | 9.09 | 19.13% | 138,643 |
| Jul 20, 2026 | 7.42 | 7.94 | 7.13 | 7.63 | 7.63 | 4.52% | 46,506 |
| Jul 17, 2026 | 7.05 | 7.65 | 6.95 | 7.30 | 7.30 | -4.58% | 57,855 |
| Jul 16, 2026 | 8.13 | 8.17 | 7.57 | 7.65 | 7.65 | -8.05% | 51,258 |
| Jul 15, 2026 | 8.10 | 8.41 | 7.67 | 8.32 | 8.32 | 7.08% | 61,345 |
| Jul 14, 2026 | 7.71 | 7.83 | 7.40 | 7.77 | 7.77 | 5.00% | 89,562 |
| Jul 13, 2026 | 7.23 | 7.74 | 7.08 | 7.40 | 7.40 | -2.12% | 95,386 |
| Jul 10, 2026 | 8.27 | 8.36 | 7.52 | 7.56 | 7.56 | 0.67% | 89,817 |
| Jul 9, 2026 | 7.29 | 7.71 | 7.17 | 7.51 | 7.51 | -1.31% | 61,132 |
| Jul 8, 2026 | 7.62 | 7.78 | 7.37 | 7.61 | 7.61 | -5.11% | 39,515 |
| Jul 7, 2026 | 8.29 | 8.65 | 7.86 | 8.02 | 8.02 | -6.20% | 41,677 |
| Jul 6, 2026 | 7.83 | 8.78 | 7.72 | 8.55 | 8.55 | 3.89% | 44,660 |
| Jul 2, 2026 | 8.19 | 8.91 | 8.03 | 8.23 | 8.23 | 7.58% | 77,276 |
| Jul 1, 2026 | 6.54 | 8.04 | 6.52 | 7.65 | 7.65 | 17.69% | 44,844 |
| Jun 30, 2026 | 6.72 | 6.72 | 6.20 | 6.50 | 6.50 | -7.01% | 63,032 |
| Jun 29, 2026 | 6.95 | 7.03 | 6.47 | 6.99 | 6.99 | 3.89% | 37,026 |
| Jun 26, 2026 | 6.02 | 6.74 | 6.02 | 6.73 | 6.73 | 8.17% | 50,925 |
| Jun 25, 2026 | 6.91 | 6.92 | 6.12 | 6.22 | 6.22 | -10.00% | 36,370 |
| Jun 24, 2026 | 7.52 | 7.52 | 6.82 | 6.91 | 6.91 | -10.41% | 15,218 |
| Jun 23, 2026 | 7.64 | 8.22 | 7.64 | 7.78 | 7.71 | -8.21% | 15,822 |
| Jun 22, 2026 | 8.72 | 9.61 | 8.38 | 8.47 | 8.40 | 1.80% | 17,769 |
| Jun 18, 2026 | 8.73 | 8.89 | 8.05 | 8.32 | 8.25 | -1.77% | 11,544 |
| Jun 17, 2026 | 8.65 | 9.45 | 8.47 | 8.47 | 8.40 | -5.64% | 21,018 |
| Jun 16, 2026 | 8.98 | 9.38 | 8.82 | 8.98 | 8.91 | 0.08% | 10,907 |
| Jun 15, 2026 | 9.04 | 9.44 | 8.95 | 8.97 | 8.90 | 11.90% | 14,017 |
| Jun 12, 2026 | 7.92 | 8.58 | 7.58 | 8.02 | 7.95 | -0.68% | 34,617 |
| Jun 11, 2026 | 7.60 | 8.18 | 7.35 | 8.07 | 8.01 | 7.42% | 20,316 |
| Jun 10, 2026 | 7.51 | 8.10 | 7.51 | 7.51 | 7.45 | -1.48% | 4,354 |
| Jun 9, 2026 | 7.97 | 8.55 | 7.07 | 7.63 | 7.57 | -8.35% | 22,809 |
| Jun 8, 2026 | 7.88 | 8.44 | 7.69 | 8.32 | 8.25 | 12.43% | 21,968 |
| Jun 5, 2026 | 8.03 | 8.03 | 7.00 | 7.40 | 7.34 | -14.35% | 29,780 |
| Jun 4, 2026 | 8.48 | 8.88 | 8.40 | 8.64 | 8.57 | 0.94% | 6,721 |
| Jun 3, 2026 | 9.46 | 9.46 | 8.56 | 8.56 | 8.49 | -12.25% | 17,340 |
| Jun 2, 2026 | 10.14 | 10.14 | 9.54 | 9.76 | 9.68 | -9.00% | 45,402 |
| Jun 1, 2026 | 10.26 | 11.22 | 10.13 | 10.72 | 10.64 | -7.35% | 32,442 |
| May 29, 2026 | 10.51 | 11.87 | 10.21 | 11.57 | 11.48 | 7.83% | 13,996 |
| May 28, 2026 | 9.46 | 10.78 | 9.33 | 10.73 | 10.65 | 9.04% | 90,332 |
| May 27, 2026 | 10.12 | 10.48 | 9.84 | 9.84 | 9.76 | -6.99% | 63,657 |
| May 26, 2026 | 11.30 | 11.38 | 10.48 | 10.58 | 10.50 | -5.37% | 29,771 |
| May 22, 2026 | 12.38 | 12.48 | 11.14 | 11.18 | 11.09 | -9.25% | 35,629 |
| May 21, 2026 | 11.82 | 12.50 | 11.60 | 12.32 | 12.22 | 2.50% | 13,731 |
| May 20, 2026 | 11.98 | 12.66 | 11.90 | 12.02 | 11.93 | -2.44% | 14,977 |
| May 19, 2026 | 11.44 | 12.46 | 11.40 | 12.32 | 12.22 | 4.76% | 13,252 |
| May 18, 2026 | 11.92 | 12.34 | 11.17 | 11.76 | 11.67 | -6.22% | 22,393 |
| May 15, 2026 | 13.88 | 13.88 | 12.22 | 12.54 | 12.44 | -15.95% | 40,701 |
| May 14, 2026 | 13.26 | 16.20 | 13.04 | 14.92 | 14.80 | 10.03% | 23,788 |
| May 13, 2026 | 13.72 | 13.74 | 13.02 | 13.56 | 13.45 | -5.57% | 13,239 |
| May 12, 2026 | 15.10 | 15.78 | 13.50 | 14.36 | 14.25 | -8.18% | 16,703 |
| May 11, 2026 | 13.46 | 15.80 | 12.68 | 15.64 | 15.52 | 15.17% | 61,121 |