Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
2.430
-0.115 (-4.52%)
At close: Nov 13, 2026, 4:00 PM EST
2.380
-0.050 (-2.06%)
After-hours: Nov 13, 2026, 6:22 PM EST
COIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.42 | 2.53 | 2.34 | 2.43 | 2.43 | -4.52% | 261,661 |
| Nov 12, 2026 | 2.53 | 2.71 | 2.51 | 2.55 | 2.55 | -8.14% | 109,152 |
| Nov 11, 2026 | 2.69 | 2.87 | 2.66 | 2.77 | 2.77 | 6.15% | 73,196 |
| Nov 10, 2026 | 2.64 | 2.76 | 2.51 | 2.61 | 2.61 | -6.12% | 185,151 |
| Nov 9, 2026 | 2.59 | 2.89 | 2.58 | 2.78 | 2.78 | 1.83% | 61,153 |
| Nov 6, 2026 | 2.84 | 2.89 | 2.60 | 2.73 | 2.73 | -2.68% | 167,244 |
| Nov 5, 2026 | 3.36 | 3.48 | 2.67 | 2.81 | 2.81 | -19.62% | 213,563 |
| Nov 4, 2026 | 3.11 | 3.55 | 3.11 | 3.49 | 3.49 | 8.34% | 101,431 |
| Nov 3, 2026 | 2.99 | 3.43 | 2.97 | 3.22 | 3.22 | 11.08% | 81,414 |
| Nov 2, 2026 | 3.00 | 3.13 | 2.80 | 2.90 | 2.90 | -8.23% | 103,332 |
| Oct 30, 2026 | 3.38 | 3.39 | 2.84 | 3.16 | 3.16 | -21.39% | 312,494 |
| Oct 29, 2026 | 3.92 | 4.15 | 3.86 | 4.02 | 4.02 | -1.95% | 168,638 |
| Oct 28, 2026 | 3.90 | 4.10 | 3.88 | 4.10 | 4.10 | 1.36% | 69,422 |
| Oct 27, 2026 | 4.02 | 4.06 | 3.90 | 4.05 | 4.05 | 2.00% | 48,108 |
| Oct 26, 2026 | 3.99 | 4.11 | 3.76 | 3.97 | 3.97 | -6.01% | 221,464 |
| Oct 23, 2026 | 4.46 | 4.46 | 4.18 | 4.22 | 4.22 | -5.39% | 72,479 |
| Oct 22, 2026 | 4.55 | 4.71 | 4.36 | 4.46 | 4.46 | -9.40% | 124,943 |
| Oct 21, 2026 | 4.82 | 5.09 | 4.70 | 4.92 | 4.92 | 7.46% | 113,963 |
| Oct 20, 2026 | 4.39 | 4.85 | 4.33 | 4.58 | 4.58 | 2.59% | 91,740 |
| Oct 19, 2026 | 4.89 | 4.89 | 4.41 | 4.47 | 4.47 | -5.17% | 85,136 |
| Oct 16, 2026 | 5.15 | 5.26 | 4.50 | 4.71 | 4.71 | -11.94% | 123,975 |
| Oct 15, 2026 | 4.46 | 5.44 | 4.38 | 5.35 | 5.35 | 12.81% | 270,832 |
| Oct 14, 2026 | 5.10 | 5.26 | 4.65 | 4.74 | 4.74 | -10.02% | 348,392 |
| Oct 13, 2026 | 5.20 | 5.32 | 5.12 | 5.27 | 5.27 | 1.75% | 25,340 |
| Oct 12, 2026 | 5.15 | 5.40 | 5.00 | 5.18 | 5.18 | -0.43% | 75,899 |
| Oct 9, 2026 | 4.88 | 5.33 | 4.73 | 5.20 | 5.20 | 9.47% | 171,653 |
| Oct 8, 2026 | 4.90 | 5.10 | 4.73 | 4.75 | 4.75 | -7.05% | 159,582 |
| Oct 7, 2026 | 5.23 | 5.25 | 5.03 | 5.11 | 5.11 | -7.70% | 137,405 |
| Oct 6, 2026 | 5.68 | 5.97 | 5.50 | 5.54 | 5.54 | -2.78% | 76,445 |
| Oct 5, 2026 | 5.66 | 5.90 | 5.47 | 5.70 | 5.69 | 6.64% | 142,525 |
| Oct 2, 2026 | 6.15 | 6.45 | 5.27 | 5.34 | 5.34 | -7.69% | 187,158 |
| Oct 1, 2026 | 5.60 | 5.95 | 5.57 | 5.79 | 5.79 | 2.94% | 78,072 |
| Sep 30, 2026 | 6.24 | 6.36 | 5.50 | 5.62 | 5.62 | -3.76% | 109,606 |
| Sep 29, 2026 | 6.30 | 6.30 | 5.74 | 5.84 | 5.84 | -1.92% | 46,541 |
| Sep 28, 2026 | 6.23 | 6.35 | 5.93 | 5.95 | 5.95 | -3.53% | 70,834 |
| Sep 25, 2026 | 6.44 | 6.44 | 6.01 | 6.17 | 6.17 | -4.13% | 96,462 |
| Sep 24, 2026 | 6.27 | 6.65 | 6.08 | 6.44 | 6.44 | 0.99% | 107,199 |
| Sep 23, 2026 | 6.37 | 6.79 | 6.24 | 6.38 | 6.38 | -3.09% | 59,783 |
| Sep 22, 2026 | 6.47 | 6.69 | 6.36 | 6.58 | 6.58 | 0.13% | 62,396 |
| Sep 21, 2026 | 6.85 | 7.01 | 6.55 | 6.57 | 6.57 | 6.99% | 216,970 |
| Sep 18, 2026 | 5.21 | 6.23 | 5.21 | 6.14 | 6.14 | 23.06% | 355,216 |
| Sep 17, 2026 | 4.79 | 5.00 | 4.56 | 4.99 | 4.99 | 11.38% | 115,286 |
| Sep 16, 2026 | 4.94 | 4.96 | 4.32 | 4.48 | 4.48 | -8.94% | 253,126 |
| Sep 15, 2026 | 5.66 | 5.66 | 4.70 | 4.92 | 4.92 | -20.08% | 272,524 |
| Sep 14, 2026 | 5.57 | 6.26 | 5.51 | 6.16 | 6.16 | 18.44% | 280,756 |
| Sep 11, 2026 | 5.12 | 5.60 | 5.09 | 5.20 | 5.20 | 3.12% | 143,316 |
| Sep 10, 2026 | 4.98 | 5.14 | 4.94 | 5.04 | 5.04 | -2.87% | 92,209 |
| Sep 9, 2026 | 5.78 | 5.78 | 5.18 | 5.19 | 5.19 | -4.79% | 161,050 |
| Sep 8, 2026 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | -5.99% | 97,459 |
| Sep 4, 2026 | 5.80 | 6.08 | 5.69 | 5.80 | 5.80 | -8.62% | 173,226 |