ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
9.53
+0.93 (10.81%)
At close: Aug 31, 2026, 4:00 PM EDT
9.00
-0.53 (-5.56%)
Pre-market: Sep 1, 2026, 6:18 AM EDT
COIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.60 | 9.68 | 8.45 | 9.53 | 9.53 | 10.81% | 38,460 |
| Aug 28, 2026 | 9.44 | 9.68 | 8.41 | 8.60 | 8.60 | -13.13% | 56,604 |
| Aug 27, 2026 | 9.26 | 10.13 | 9.04 | 9.90 | 9.90 | 10.00% | 52,651 |
| Aug 26, 2026 | 9.01 | 9.28 | 8.87 | 9.00 | 9.00 | -5.76% | 33,661 |
| Aug 25, 2026 | 8.39 | 9.72 | 8.39 | 9.55 | 9.55 | 8.28% | 54,373 |
| Aug 24, 2026 | 9.79 | 10.07 | 8.76 | 8.82 | 8.82 | -7.45% | 96,604 |
| Aug 21, 2026 | 8.90 | 9.95 | 8.90 | 9.53 | 9.53 | 15.94% | 105,430 |
| Aug 20, 2026 | 8.27 | 8.35 | 7.75 | 8.22 | 8.22 | 15.45% | 95,178 |
| Aug 19, 2026 | 6.15 | 7.51 | 6.15 | 7.12 | 7.12 | 18.86% | 272,985 |
| Aug 18, 2026 | 6.10 | 6.28 | 5.99 | 5.99 | 5.99 | -5.82% | 20,404 |
| Aug 17, 2026 | 6.13 | 6.45 | 6.13 | 6.36 | 6.36 | 2.75% | 61,266 |
| Aug 14, 2026 | 6.39 | 6.46 | 6.14 | 6.19 | 6.19 | -6.92% | 61,976 |
| Aug 13, 2026 | 6.25 | 6.69 | 6.14 | 6.65 | 6.65 | 6.43% | 8,025 |
| Aug 12, 2026 | 6.41 | 6.41 | 6.19 | 6.25 | 6.25 | 0.45% | 13,023 |
| Aug 11, 2026 | 6.22 | 6.51 | 6.10 | 6.22 | 6.22 | -0.32% | 73,979 |
| Aug 10, 2026 | 6.64 | 6.64 | 6.18 | 6.24 | 6.24 | -6.45% | 66,872 |
| Aug 7, 2026 | 6.23 | 6.79 | 6.09 | 6.67 | 6.67 | 11.35% | 75,615 |
| Aug 6, 2026 | 6.12 | 6.40 | 5.99 | 5.99 | 5.99 | -6.26% | 75,625 |
| Aug 5, 2026 | 6.43 | 6.73 | 6.19 | 6.39 | 6.39 | -1.08% | 104,164 |
| Aug 4, 2026 | 6.16 | 6.56 | 6.09 | 6.46 | 6.46 | 5.73% | 66,662 |
| Aug 3, 2026 | 5.88 | 6.57 | 5.68 | 6.11 | 6.11 | 0.33% | 78,146 |
| Jul 31, 2026 | 6.75 | 6.75 | 5.47 | 6.09 | 6.09 | -21.11% | 111,848 |
| Jul 30, 2026 | 7.40 | 7.79 | 7.35 | 7.72 | 7.72 | 4.04% | 34,485 |
| Jul 29, 2026 | 8.03 | 8.32 | 7.30 | 7.42 | 7.42 | -9.29% | 106,850 |
| Jul 28, 2026 | 7.66 | 8.19 | 7.36 | 8.18 | 8.18 | 0.25% | 66,255 |
| Jul 27, 2026 | 7.71 | 8.17 | 7.55 | 8.16 | 8.16 | 11.78% | 100,533 |
| Jul 24, 2026 | 7.52 | 7.52 | 6.89 | 7.30 | 7.30 | -3.82% | 59,802 |
| Jul 23, 2026 | 7.77 | 7.98 | 7.44 | 7.59 | 7.59 | -5.95% | 41,482 |
| 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 |