Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
8.00
-1.52 (-15.97%)
At close: May 15, 2026, 4:00 PM EDT
7.95
-0.05 (-0.62%)
After-hours: May 15, 2026, 7:56 PM EDT
COIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.98 | 8.98 | 7.73 | 8.00 | 8.00 | -15.96% | 524,967 |
| May 14, 2026 | 8.57 | 10.34 | 8.09 | 9.52 | 9.52 | 10.00% | 306,289 |
| May 13, 2026 | 8.87 | 8.87 | 8.30 | 8.65 | 8.65 | -5.36% | 128,982 |
| May 12, 2026 | 9.66 | 10.12 | 8.49 | 9.14 | 9.14 | -8.28% | 192,000 |
| May 11, 2026 | 8.63 | 10.08 | 8.09 | 9.97 | 9.97 | 15.18% | 254,775 |
| May 8, 2026 | 7.44 | 8.67 | 7.20 | 8.66 | 8.66 | 8.36% | 104,725 |
| May 7, 2026 | 8.10 | 8.39 | 7.79 | 7.99 | 7.99 | -5.24% | 178,984 |
| May 6, 2026 | 8.26 | 8.46 | 8.04 | 8.43 | 8.43 | - | 124,619 |
| May 5, 2026 | 9.36 | 9.36 | 8.13 | 8.43 | 8.43 | -5.17% | 194,821 |
| May 4, 2026 | 8.57 | 9.16 | 8.54 | 8.89 | 8.89 | 12.28% | 126,120 |
| May 1, 2026 | 8.03 | 8.15 | 7.86 | 7.92 | 7.92 | 3.60% | 83,742 |
| Apr 30, 2026 | 7.08 | 7.72 | 7.08 | 7.64 | 7.64 | 6.90% | 41,879 |
| Apr 29, 2026 | 7.55 | 7.55 | 6.85 | 7.15 | 7.15 | -12.91% | 133,261 |
| Apr 28, 2026 | 7.94 | 8.34 | 7.78 | 8.21 | 8.21 | -2.78% | 40,501 |
| Apr 27, 2026 | 8.69 | 9.03 | 8.35 | 8.45 | 8.45 | -3.10% | 51,607 |
| Apr 24, 2026 | 8.91 | 8.94 | 8.42 | 8.72 | 8.72 | 1.81% | 32,972 |
| Apr 23, 2026 | 8.96 | 9.23 | 8.35 | 8.56 | 8.56 | -7.96% | 82,705 |
| Apr 22, 2026 | 9.06 | 9.75 | 9.06 | 9.30 | 9.30 | 9.94% | 102,084 |
| Apr 21, 2026 | 9.90 | 9.90 | 8.33 | 8.46 | 8.46 | -15.07% | 169,423 |
| Apr 20, 2026 | 8.95 | 9.96 | 8.95 | 9.96 | 9.96 | 5.51% | 61,641 |
| Apr 17, 2026 | 9.39 | 10.24 | 9.15 | 9.44 | 9.44 | 6.28% | 156,119 |
| Apr 16, 2026 | 8.64 | 8.92 | 7.90 | 8.88 | 8.88 | 3.76% | 76,894 |
| Apr 15, 2026 | 7.70 | 8.59 | 7.59 | 8.56 | 8.56 | 12.63% | 147,984 |
| Apr 14, 2026 | 7.30 | 7.82 | 7.30 | 7.60 | 7.60 | 11.58% | 110,797 |
| Apr 13, 2026 | 6.17 | 6.84 | 6.07 | 6.81 | 6.81 | 7.43% | 67,345 |
| Apr 10, 2026 | 6.41 | 6.47 | 6.00 | 6.34 | 6.34 | -1.51% | 183,532 |
| Apr 9, 2026 | 6.97 | 7.02 | 6.23 | 6.44 | 6.44 | -7.11% | 92,853 |
| Apr 8, 2026 | 7.94 | 8.04 | 6.83 | 6.93 | 6.93 | - | 81,344 |
| Apr 7, 2026 | 6.64 | 6.93 | 6.21 | 6.93 | 6.93 | 0.52% | 65,384 |
| Apr 6, 2026 | 6.80 | 7.11 | 6.80 | 6.89 | 6.89 | 4.06% | 28,150 |
| Apr 2, 2026 | 6.37 | 6.71 | 6.05 | 6.63 | 6.63 | -2.43% | 183,420 |
| Apr 1, 2026 | 7.17 | 7.17 | 6.70 | 6.79 | 6.79 | -1.74% | 40,153 |
| 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 | 9.12 | -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 |