Skip to main content
logo
Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
5.11
-0.93 (-15.40%)
At close: Feb 12, 2026, 4:00 PM EST
5.20
+0.09 (1.76%)
After-hours: Feb 12, 2026, 7:31 PM EST

COIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20266.006.004.975.115.11-15.41%388,811
Feb 11, 20266.446.445.706.046.04-11.81%94,986
Feb 10, 20266.897.286.776.856.85-5.78%72,776
Feb 9, 20266.677.276.667.277.272.76%145,055
Feb 6, 20266.207.096.057.087.0723.47%247,526
Feb 5, 20266.957.095.545.735.73-25.18%143,438
Feb 4, 20268.378.377.287.667.66-12.39%91,221
Feb 3, 20269.579.578.298.748.74-8.78%109,886
Feb 2, 20269.709.859.309.589.58-7.21%66,605
Jan 30, 202610.6610.709.9610.3310.33-4.53%54,228
Jan 29, 202611.5111.5410.3510.8210.82-9.81%61,346
Jan 28, 202612.4912.4911.8011.9911.99-1.58%30,856
Jan 27, 202612.5512.5511.8212.1912.19-2.53%34,531
Jan 26, 202612.3812.6412.2012.5012.50-2.72%33,569
Jan 23, 202613.5313.5312.8112.8512.85-7.95%35,061
Jan 22, 202614.3514.3513.6713.9613.96-1.62%54,303
Jan 21, 202614.5214.7813.6914.1914.19-2.00%48,887
Jan 20, 202614.9115.1514.1314.4814.48-9.95%91,063
Jan 16, 202615.6616.2915.6516.0816.081.20%21,089
Jan 15, 202617.4917.4915.7615.8915.89-12.71%47,404
Jan 14, 202618.2919.1317.9418.2018.202.41%47,666
Jan 13, 202616.9618.1016.8317.7817.788.12%45,210
Jan 12, 202616.1217.0115.9816.4416.441.40%43,479
Jan 9, 202616.9016.9015.7716.2116.21-3.69%26,655
Jan 8, 202616.7117.5216.6116.8316.83-0.68%37,236
Jan 7, 202617.2717.2716.2016.9516.95-3.58%51,180
Jan 6, 202618.3018.5017.0017.5817.58-3.67%41,126
Jan 5, 202617.1618.6917.1618.2518.2515.57%94,476
Jan 2, 202614.8615.9914.5915.7915.799.12%45,100
Dec 31, 202515.1115.2314.4514.4714.47-4.88%66,846
Dec 30, 202515.3515.6815.2115.2115.21-1.76%59,900
Dec 29, 202515.6516.2215.3915.4915.49-2.73%29,447
Dec 26, 202515.9916.0815.4915.9215.92-2.47%45,585
Dec 24, 202516.2316.4616.1416.3216.32-2.32%13,339
Dec 23, 202516.7916.8016.2216.7116.71-4.73%29,764
Dec 22, 202518.0218.4117.4617.5417.542.45%43,459
Dec 19, 202517.1617.2716.5917.1217.124.36%111,074
Dec 18, 202518.3618.3616.3716.4116.41-4.84%124,894
Dec 17, 202518.7519.2017.0117.2417.24-5.64%89,618
Dec 16, 202518.5218.7617.9618.2718.271.70%49,281
Dec 15, 202520.5620.5617.4717.9617.96-12.76%93,250
Dec 12, 202521.7222.1419.9820.5920.59-1.37%52,203
Dec 11, 202520.6921.0719.6320.8820.88-4.82%78,499
Dec 10, 202521.4222.4121.2521.9321.93-1.32%38,216
Dec 9, 202520.7223.4320.7222.2322.232.40%66,364
Dec 8, 202521.7522.0221.2121.7121.713.24%37,112
Dec 5, 202520.6521.6220.4021.0221.02-3.43%98,725
Dec 4, 202521.7222.6221.5221.7721.77-2.14%62,856
Dec 3, 202520.8322.3120.4422.2522.2510.10%69,290
Dec 2, 202520.7721.5520.1520.2120.202.56%82,705