Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
6.82
-0.21 (-2.97%)
Feb 27, 2026, 4:00 PM EST - Market closed
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.78 | 6.82 | 6.74 | 6.82 | 6.82 | -2.95% | 409 |
| Feb 26, 2026 | 7.14 | 7.14 | 7.00 | 7.03 | 7.03 | -2.21% | 7,415 |
| Feb 25, 2026 | 6.65 | 7.19 | 6.65 | 7.19 | 7.19 | 14.83% | 497 |
| Feb 24, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.18% | 48 |
| Feb 23, 2026 | 6.43 | 6.43 | 6.19 | 6.19 | 6.19 | -6.96% | 725 |
| Feb 20, 2026 | 6.38 | 6.65 | 6.38 | 6.65 | 6.65 | 3.34% | 314 |
| Feb 19, 2026 | 6.28 | 6.43 | 6.28 | 6.43 | 6.43 | 0.94% | 108 |
| Feb 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.21% | 19 |
| Feb 17, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.11% | 174 |
| Feb 13, 2026 | 5.93 | 6.38 | 5.77 | 6.38 | 6.38 | 16.98% | 1,105 |
| Feb 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.45 | -7.96% | 132 |
| Feb 11, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -6.19% | 34 |
| Feb 10, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | -2.95% | 3,736 |
| Feb 9, 2026 | 6.22 | 6.51 | 6.22 | 6.51 | 6.51 | 1.37% | 112 |
| Feb 6, 2026 | 5.96 | 6.42 | 5.96 | 6.42 | 6.42 | 14.01% | 4,606 |
| Feb 5, 2026 | 6.24 | 6.24 | 5.63 | 5.63 | 5.63 | -13.97% | 183 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -6.11% | 507 |
| Feb 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -4.56% | 248 |
| Feb 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -3.36% | 67 |
| Jan 30, 2026 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | -2.31% | 3,218 |
| Jan 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -5.16% | 71 |
| Jan 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% | 8 |
| Jan 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.59% | - |
| Jan 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.75% | 25 |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.52% | 42 |
| Jan 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.81% | 69 |
| Jan 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.97 | -0.29% | 89 |
| Jan 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.62% | 4 |
| Jan 16, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | 1.06% | 125 |
| Jan 15, 2026 | 9.54 | 9.58 | 9.34 | 9.34 | 9.34 | -3.79% | 1,639 |
| Jan 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.61% | 94 |
| Jan 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.39% | 2 |
| Jan 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.98% | 62 |
| Jan 9, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.92% | 61 |
| Jan 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.14% | 56 |
| Jan 7, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.78% | 30 |
| Jan 6, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.50 | -0.71% | 34 |
| Jan 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 5.12% | 218 |
| Jan 2, 2026 | 8.94 | 9.11 | 8.94 | 9.11 | 9.11 | 3.50% | 394 |
| Dec 31, 2025 | 9.03 | 9.03 | 8.80 | 8.80 | 8.80 | -2.96% | 753 |
| Dec 30, 2025 | 9.16 | 9.16 | 9.07 | 9.07 | 9.07 | -40.92% | 3,324 |
| Dec 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 9.17 | -1.32% | 7 |
| Dec 26, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 9.29 | -1.20% | 44 |
| Dec 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 9.41 | -1.30% | 1 |
| Dec 23, 2025 | 16.06 | 16.12 | 15.95 | 15.95 | 9.53 | -2.36% | 728 |
| Dec 22, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 9.76 | 0.96% | 2 |
| Dec 19, 2025 | 16.14 | 16.18 | 16.14 | 16.18 | 9.67 | 2.22% | 102 |
| Dec 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 9.46 | -1.84% | 164 |
| Dec 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 9.63 | -3.65% | 103 |
| Dec 16, 2025 | 16.79 | 16.79 | 16.69 | 16.73 | 10.00 | 1.01% | 512 |