Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
5.35
+0.61 (12.81%)
At close: Oct 15, 2026, 4:00 PM EDT
5.22
-0.13 (-2.38%)
Pre-market: Oct 16, 2026, 7:49 AM EDT
COIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.46 | 5.44 | 4.38 | 5.35 | 5.35 | 12.81% | 270,833 |
| Oct 14, 2026 | 5.10 | 5.26 | 4.65 | 4.74 | 4.74 | -10.02% | 348,382 |
| Oct 13, 2026 | 5.20 | 5.32 | 5.12 | 5.27 | 5.27 | 1.75% | 25,250 |
| 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 |
| Sep 3, 2026 | 5.65 | 6.52 | 5.65 | 6.34 | 6.34 | 20.24% | 290,538 |
| Sep 2, 2026 | 5.21 | 5.48 | 5.11 | 5.28 | 5.28 | -2.03% | 116,707 |
| Sep 1, 2026 | 5.73 | 5.83 | 5.30 | 5.39 | 5.39 | -12.34% | 162,022 |
| Aug 31, 2026 | 5.50 | 6.23 | 5.47 | 6.14 | 6.14 | 10.67% | 126,920 |
| Aug 28, 2026 | 6.07 | 6.16 | 5.41 | 5.55 | 5.55 | -12.62% | 180,592 |
| Aug 27, 2026 | 6.10 | 6.55 | 5.77 | 6.35 | 6.35 | 9.43% | 245,799 |
| Aug 26, 2026 | 5.81 | 5.99 | 5.65 | 5.81 | 5.81 | -5.49% | 94,488 |
| Aug 25, 2026 | 5.43 | 6.27 | 5.38 | 6.14 | 6.14 | 8.38% | 230,273 |
| Aug 24, 2026 | 6.32 | 6.46 | 5.62 | 5.67 | 5.67 | -7.74% | 323,200 |
| Aug 21, 2026 | 5.80 | 6.41 | 5.70 | 6.14 | 6.14 | 16.81% | 353,215 |
| Aug 20, 2026 | 5.32 | 5.40 | 4.95 | 5.26 | 5.26 | 14.88% | 420,733 |
| Aug 19, 2026 | 3.95 | 4.87 | 3.95 | 4.58 | 4.58 | 18.71% | 503,889 |
| Aug 18, 2026 | 3.96 | 4.07 | 3.85 | 3.86 | 3.86 | -5.58% | 93,759 |
| Aug 17, 2026 | 3.97 | 4.16 | 3.93 | 4.08 | 4.08 | 2.62% | 92,488 |
| Aug 14, 2026 | 4.15 | 4.19 | 3.95 | 3.98 | 3.98 | -7.22% | 216,650 |
| 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 |