Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
4.950
-0.440 (-8.16%)
At close: Jun 23, 2026, 4:00 PM EDT
4.990
+0.040 (0.81%)
After-hours: Jun 23, 2026, 7:52 PM EDT
COIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.86 | 5.33 | 4.86 | 4.95 | 4.95 | -8.16% | 140,782 |
| 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 |
| Jun 3, 2026 | 6.01 | 6.04 | 5.44 | 5.52 | 5.52 | -11.21% | 114,369 |
| Jun 2, 2026 | 6.45 | 6.50 | 6.05 | 6.22 | 6.22 | -9.37% | 124,662 |
| Jun 1, 2026 | 6.62 | 7.17 | 6.40 | 6.86 | 6.86 | -7.14% | 122,805 |
| May 29, 2026 | 6.73 | 7.57 | 6.65 | 7.39 | 7.39 | 7.69% | 148,001 |
| May 28, 2026 | 6.05 | 6.88 | 5.95 | 6.86 | 6.86 | 9.58% | 110,569 |
| May 27, 2026 | 6.46 | 6.69 | 6.26 | 6.26 | 6.26 | -6.98% | 87,019 |
| May 26, 2026 | 7.12 | 7.27 | 6.67 | 6.73 | 6.73 | -5.74% | 160,538 |
| May 22, 2026 | 7.84 | 7.86 | 7.10 | 7.14 | 7.14 | -8.58% | 101,024 |
| May 21, 2026 | 7.51 | 7.97 | 7.38 | 7.81 | 7.81 | 2.23% | 113,849 |
| May 20, 2026 | 7.82 | 8.07 | 7.56 | 7.64 | 7.64 | -2.30% | 151,848 |
| May 19, 2026 | 7.40 | 7.95 | 7.39 | 7.82 | 7.82 | 3.44% | 169,156 |
| May 18, 2026 | 7.63 | 7.88 | 7.11 | 7.56 | 7.56 | -5.50% | 255,217 |
| May 15, 2026 | 8.98 | 8.98 | 7.73 | 8.00 | 8.00 | -15.95% | 524,967 |
| May 14, 2026 | 8.57 | 10.34 | 8.09 | 9.52 | 9.52 | 9.98% | 306,289 |
| May 13, 2026 | 8.87 | 8.87 | 8.30 | 8.65 | 8.65 | -5.35% | 128,982 |
| May 12, 2026 | 9.66 | 10.12 | 8.49 | 9.14 | 9.14 | -8.29% | 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 | 6.89% | 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 | 7.44% | 67,345 |