Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
7.13
+0.22 (3.18%)
Apr 1, 2026, 1:09 PM EDT - Market open
COIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.11 | 6.99 | 6.02 | 6.91 | 6.91 | 17.12% | 77,237 |
| Mar 30, 2026 | 6.20 | 6.26 | 5.76 | 5.90 | 5.90 | -0.51% | 51,655 |
| Mar 27, 2026 | 6.53 | 6.53 | 5.85 | 5.93 | 5.93 | -14.06% | 88,097 |
| Mar 26, 2026 | 7.23 | 7.40 | 6.82 | 6.90 | 6.90 | -8.85% | 54,058 |
| Mar 25, 2026 | 7.89 | 8.34 | 7.48 | 7.57 | 7.57 | 0.28% | 122,494 |
| Mar 24, 2026 | 9.33 | 9.53 | 7.25 | 7.55 | 7.55 | -19.80% | 168,094 |
| Mar 23, 2026 | 9.26 | 9.64 | 9.06 | 9.41 | 9.41 | 3.27% | 65,493 |
| Mar 20, 2026 | 9.64 | 9.66 | 8.87 | 9.12 | 9.11 | -5.40% | 95,186 |
| Mar 19, 2026 | 8.60 | 9.83 | 8.58 | 9.64 | 9.64 | 0.47% | 64,590 |
| Mar 18, 2026 | 10.05 | 10.19 | 9.50 | 9.59 | 9.59 | -7.55% | 159,369 |
| Mar 17, 2026 | 9.79 | 10.65 | 9.79 | 10.37 | 10.37 | 6.94% | 118,251 |
| Mar 16, 2026 | 9.60 | 9.93 | 9.31 | 9.70 | 9.70 | 7.79% | 77,869 |
| Mar 13, 2026 | 9.70 | 10.02 | 8.86 | 9.00 | 9.00 | 2.20% | 75,242 |
| Mar 12, 2026 | 9.02 | 9.22 | 8.78 | 8.81 | 8.81 | -5.42% | 43,598 |
| Mar 11, 2026 | 9.34 | 9.72 | 8.77 | 9.31 | 9.31 | 2.06% | 115,746 |
| Mar 10, 2026 | 9.84 | 9.84 | 9.00 | 9.12 | 9.12 | -3.28% | 102,117 |
| Mar 9, 2026 | 9.19 | 9.76 | 8.79 | 9.43 | 9.43 | 2.29% | 83,168 |
| Mar 6, 2026 | 9.30 | 9.72 | 9.00 | 9.22 | 9.22 | -8.12% | 113,036 |
| Mar 5, 2026 | 10.07 | 10.78 | 9.66 | 10.04 | 10.04 | -3.21% | 142,248 |
| Mar 4, 2026 | 9.24 | 10.62 | 9.23 | 10.37 | 10.37 | 29.13% | 226,985 |
| Mar 3, 2026 | 7.64 | 8.37 | 7.13 | 8.03 | 8.03 | -3.21% | 83,365 |
| Mar 2, 2026 | 7.25 | 8.36 | 7.23 | 8.30 | 8.30 | 10.64% | 46,989 |
| Feb 27, 2026 | 7.40 | 7.78 | 7.15 | 7.50 | 7.50 | -5.93% | 158,958 |
| Feb 26, 2026 | 8.04 | 8.35 | 7.59 | 7.97 | 7.97 | -3.24% | 138,004 |
| Feb 25, 2026 | 7.20 | 8.37 | 7.10 | 8.24 | 8.24 | 27.21% | 247,210 |
| Feb 24, 2026 | 6.03 | 6.49 | 5.81 | 6.48 | 6.47 | 1.97% | 95,703 |
| Feb 23, 2026 | 6.84 | 6.94 | 6.22 | 6.35 | 6.35 | -13.13% | 76,480 |
| Feb 20, 2026 | 6.74 | 7.66 | 6.74 | 7.31 | 7.31 | 6.84% | 95,294 |
| Feb 19, 2026 | 6.56 | 6.99 | 6.49 | 6.84 | 6.84 | 1.82% | 57,352 |
| Feb 18, 2026 | 6.84 | 7.52 | 6.65 | 6.72 | 6.72 | -2.33% | 429,729 |
| Feb 17, 2026 | 6.81 | 7.22 | 6.26 | 6.88 | 6.88 | 1.99% | 138,575 |
| Feb 13, 2026 | 6.01 | 6.96 | 5.48 | 6.75 | 6.75 | 32.02% | 379,031 |
| Feb 12, 2026 | 6.00 | 6.00 | 4.97 | 5.11 | 5.11 | -15.41% | 389,481 |
| Feb 11, 2026 | 6.44 | 6.44 | 5.70 | 6.04 | 6.04 | -11.81% | 94,986 |
| Feb 10, 2026 | 6.89 | 7.28 | 6.77 | 6.85 | 6.85 | -5.78% | 72,776 |
| Feb 9, 2026 | 6.67 | 7.27 | 6.66 | 7.27 | 7.27 | 2.76% | 145,055 |
| Feb 6, 2026 | 6.20 | 7.09 | 6.05 | 7.08 | 7.07 | 23.47% | 247,526 |
| Feb 5, 2026 | 6.95 | 7.09 | 5.54 | 5.73 | 5.73 | -25.18% | 143,438 |
| Feb 4, 2026 | 8.37 | 8.37 | 7.28 | 7.66 | 7.66 | -12.39% | 91,221 |
| Feb 3, 2026 | 9.57 | 9.57 | 8.29 | 8.74 | 8.74 | -8.78% | 109,886 |
| Feb 2, 2026 | 9.70 | 9.85 | 9.30 | 9.58 | 9.58 | -7.21% | 66,605 |
| Jan 30, 2026 | 10.66 | 10.70 | 9.96 | 10.33 | 10.33 | -4.53% | 54,228 |
| Jan 29, 2026 | 11.51 | 11.54 | 10.35 | 10.82 | 10.82 | -9.81% | 61,346 |
| Jan 28, 2026 | 12.49 | 12.49 | 11.80 | 11.99 | 11.99 | -1.58% | 30,856 |
| Jan 27, 2026 | 12.55 | 12.55 | 11.82 | 12.19 | 12.19 | -2.53% | 34,531 |
| Jan 26, 2026 | 12.38 | 12.64 | 12.20 | 12.50 | 12.50 | -2.72% | 33,569 |
| Jan 23, 2026 | 13.53 | 13.53 | 12.81 | 12.85 | 12.85 | -7.95% | 35,061 |
| Jan 22, 2026 | 14.35 | 14.35 | 13.67 | 13.96 | 13.96 | -1.62% | 54,303 |
| Jan 21, 2026 | 14.52 | 14.78 | 13.69 | 14.19 | 14.19 | -2.00% | 48,887 |
| Jan 20, 2026 | 14.91 | 15.15 | 14.13 | 14.48 | 14.48 | -9.95% | 91,063 |