Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
20.15
+0.44 (2.22%)
At close: Sep 11, 2025, 4:00 PM EDT
20.15
0.00 (0.00%)
After-hours: Sep 11, 2025, 8:00 PM EDT
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.80 | 20.17 | 19.80 | 20.10 | - | 1.95% | 1 |
| Sep 10, 2025 | 20.07 | 20.07 | 19.72 | 19.72 | 19.72 | -0.48% | 232 |
| Sep 9, 2025 | 19.33 | 19.81 | 19.32 | 19.81 | 19.81 | 4.51% | 4,731 |
| Sep 8, 2025 | 18.85 | 19.01 | 18.85 | 18.96 | 18.96 | 1.46% | 504 |
| Sep 5, 2025 | 19.50 | 19.50 | 18.58 | 18.68 | 18.68 | -2.30% | 709 |
| Sep 4, 2025 | 18.89 | 19.14 | 18.89 | 19.12 | 19.12 | 1.54% | 1,577 |
| Sep 3, 2025 | 19.04 | 19.08 | 18.83 | 18.83 | 18.83 | -0.15% | 392 |
| Sep 2, 2025 | 18.46 | 18.86 | 18.45 | 18.86 | 18.86 | -0.34% | 539 |
| Aug 29, 2025 | 18.90 | 19.49 | 18.81 | 18.93 | 18.93 | -1.53% | 10,121 |
| Aug 28, 2025 | 19.40 | 19.40 | 19.22 | 19.22 | 19.22 | -0.34% | 1,102 |
| Aug 27, 2025 | 19.30 | 19.34 | 19.29 | 19.29 | 19.29 | 0.13% | 1,577 |
| Aug 26, 2025 | 18.80 | 19.26 | 18.80 | 19.26 | 19.26 | 0.87% | 1,249 |
| Aug 25, 2025 | 19.75 | 19.75 | 19.10 | 19.10 | 19.10 | -4.59% | 1,094 |
| Aug 22, 2025 | 18.89 | 20.06 | 18.89 | 20.02 | 20.02 | 6.84% | 5,650 |
| Aug 21, 2025 | 18.94 | 18.95 | 18.74 | 18.74 | 18.74 | -1.40% | 609 |
| Aug 20, 2025 | 18.86 | 19.00 | 18.42 | 19.00 | 19.00 | 0.81% | 742 |
| Aug 19, 2025 | 19.75 | 19.75 | 18.85 | 18.85 | 18.85 | -5.86% | 2,795 |
| Aug 18, 2025 | 19.49 | 20.23 | 19.49 | 20.02 | 20.02 | 1.23% | 1,173 |
| Aug 15, 2025 | 19.91 | 19.91 | 19.68 | 19.78 | 19.78 | -1.79% | 790 |
| Aug 14, 2025 | 19.87 | 20.14 | 19.87 | 20.14 | 20.14 | -0.31% | 2,207 |