Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
3.980
-0.310 (-7.22%)
At close: Aug 14, 2026, 4:00 PM EDT
4.020
+0.040 (1.00%)
After-hours: Aug 14, 2026, 7:14 PM EDT
COIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.15 | 4.19 | 3.95 | 3.98 | 3.98 | -7.22% | 216,648 |
| Aug 13, 2026 | 4.17 | 4.31 | 3.92 | 4.29 | 4.29 | 6.54% | 95,694 |
| Aug 12, 2026 | 4.13 | 4.13 | 3.95 | 4.03 | 4.03 | 0.53% | 133,015 |
| Aug 11, 2026 | 4.05 | 4.23 | 3.89 | 4.01 | 4.00 | -0.13% | 163,849 |
| Aug 10, 2026 | 4.30 | 4.30 | 3.98 | 4.01 | 4.01 | -6.53% | 73,609 |
| Aug 7, 2026 | 4.00 | 4.35 | 3.87 | 4.29 | 4.29 | 11.03% | 158,204 |
| Aug 6, 2026 | 3.95 | 4.12 | 3.85 | 3.86 | 3.86 | -5.99% | 122,205 |
| Aug 5, 2026 | 4.18 | 4.30 | 4.00 | 4.11 | 4.11 | -1.67% | 331,848 |
| Aug 4, 2026 | 3.99 | 4.26 | 3.89 | 4.18 | 4.18 | 5.91% | 433,373 |
| Aug 3, 2026 | 3.86 | 4.24 | 3.66 | 3.95 | 3.95 | 1.20% | 357,822 |
| Jul 31, 2026 | 4.36 | 4.36 | 3.50 | 3.90 | 3.90 | -21.82% | 711,412 |
| Jul 30, 2026 | 4.82 | 5.05 | 4.74 | 4.99 | 4.99 | 5.24% | 286,019 |
| Jul 29, 2026 | 5.18 | 5.33 | 4.70 | 4.74 | 4.74 | -10.06% | 135,115 |
| Jul 28, 2026 | 4.95 | 5.28 | 4.72 | 5.27 | 5.27 | 0.38% | 73,732 |
| Jul 27, 2026 | 5.00 | 5.26 | 4.85 | 5.25 | 5.25 | 11.63% | 84,279 |
| Jul 24, 2026 | 4.85 | 4.85 | 4.45 | 4.70 | 4.70 | -4.09% | 77,507 |
| Jul 23, 2026 | 5.02 | 5.15 | 4.79 | 4.90 | 4.90 | -7.31% | 100,749 |
| Jul 22, 2026 | 5.62 | 5.78 | 5.20 | 5.29 | 5.29 | -9.36% | 163,254 |
| Jul 21, 2026 | 5.35 | 6.16 | 5.35 | 5.84 | 5.84 | 18.62% | 446,948 |
| Jul 20, 2026 | 4.79 | 5.15 | 4.60 | 4.92 | 4.92 | 4.68% | 98,315 |
| Jul 17, 2026 | 4.50 | 4.92 | 4.47 | 4.70 | 4.70 | -6.37% | 89,033 |
| Jul 16, 2026 | 5.23 | 5.25 | 4.90 | 5.02 | 5.02 | -6.34% | 139,818 |
| Jul 15, 2026 | 5.23 | 5.44 | 4.95 | 5.36 | 5.36 | 7.20% | 169,704 |
| Jul 14, 2026 | 4.92 | 5.03 | 4.75 | 5.00 | 5.00 | 5.04% | 95,897 |
| Jul 13, 2026 | 4.70 | 4.97 | 4.60 | 4.76 | 4.76 | -2.31% | 63,968 |
| Jul 10, 2026 | 5.31 | 5.38 | 4.86 | 4.87 | 4.87 | 0.67% | 139,540 |
| Jul 9, 2026 | 4.75 | 4.98 | 4.64 | 4.84 | 4.84 | -1.22% | 99,333 |
| Jul 8, 2026 | 4.91 | 5.01 | 4.71 | 4.90 | 4.90 | -5.07% | 121,792 |
| Jul 7, 2026 | 5.39 | 5.57 | 5.05 | 5.16 | 5.16 | -6.32% | 113,339 |
| Jul 6, 2026 | 5.11 | 5.67 | 5.01 | 5.51 | 5.51 | 4.16% | 157,095 |
| Jul 2, 2026 | 5.33 | 5.76 | 5.16 | 5.29 | 5.29 | 7.30% | 288,994 |
| Jul 1, 2026 | 4.23 | 5.19 | 4.23 | 4.93 | 4.93 | 17.94% | 282,943 |
| Jun 30, 2026 | 4.32 | 4.32 | 3.99 | 4.18 | 4.18 | -7.32% | 178,193 |
| Jun 29, 2026 | 4.49 | 4.51 | 4.16 | 4.51 | 4.51 | 3.44% | 72,299 |
| Jun 26, 2026 | 3.82 | 4.40 | 3.82 | 4.36 | 4.36 | 9.00% | 157,588 |
| Jun 25, 2026 | 4.48 | 4.48 | 3.95 | 4.00 | 4.00 | -10.09% | 229,164 |
| Jun 24, 2026 | 4.95 | 4.96 | 4.36 | 4.45 | 4.45 | -10.13% | 127,935 |
| Jun 23, 2026 | 4.86 | 5.33 | 4.86 | 4.95 | 4.95 | -8.16% | 145,602 |
| Jun 22, 2026 | 5.45 | 6.13 | 5.30 | 5.39 | 5.39 | 1.70% | 154,860 |
| Jun 18, 2026 | 5.60 | 5.68 | 5.13 | 5.30 | 5.30 | -2.21% | 109,314 |
| Jun 17, 2026 | 5.55 | 6.01 | 5.40 | 5.42 | 5.42 | -5.24% | 95,494 |
| Jun 16, 2026 | 5.73 | 6.00 | 5.58 | 5.72 | 5.72 | -0.27% | 55,654 |
| Jun 15, 2026 | 5.77 | 6.03 | 5.71 | 5.74 | 5.74 | 12.02% | 165,826 |
| Jun 12, 2026 | 5.16 | 5.46 | 4.83 | 5.12 | 5.12 | -0.92% | 94,549 |
| Jun 11, 2026 | 4.80 | 5.23 | 4.72 | 5.17 | 5.17 | 8.07% | 78,747 |
| Jun 10, 2026 | 4.77 | 5.23 | 4.73 | 4.78 | 4.78 | -2.01% | 78,456 |
| Jun 9, 2026 | 4.99 | 5.46 | 4.54 | 4.88 | 4.88 | -7.92% | 172,233 |
| Jun 8, 2026 | 5.03 | 5.39 | 4.87 | 5.30 | 5.30 | 12.29% | 177,442 |
| Jun 5, 2026 | 5.11 | 5.12 | 4.41 | 4.72 | 4.72 | -14.29% | 224,473 |
| Jun 4, 2026 | 5.54 | 5.65 | 5.39 | 5.51 | 5.51 | -0.23% | 70,848 |