Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
6.42
+0.79 (14.06%)
Feb 6, 2026, 4:00 PM EST - Market closed
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 16.73 | 16.73 | 16.57 | 16.57 | 9.90 | -6.86% | 272 |
| Dec 12, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 10.63 | -0.63% | 1 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 10.69 | -2.26% | 11 |
| Dec 10, 2025 | 18.13 | 18.31 | 18.13 | 18.31 | 10.94 | -0.15% | 105 |
| Dec 9, 2025 | 18.55 | 18.71 | 18.34 | 18.34 | 10.96 | 1.09% | 1,901 |
| Dec 8, 2025 | 18.27 | 18.29 | 18.14 | 18.14 | 10.84 | 1.67% | 2,701 |
| Dec 5, 2025 | 17.86 | 18.06 | 17.76 | 17.85 | 10.66 | -1.28% | 11,745 |
| Dec 4, 2025 | 18.36 | 18.36 | 18.08 | 18.08 | 10.80 | -0.76% | 2,035 |
| Dec 3, 2025 | 17.59 | 18.21 | 17.59 | 18.21 | 10.88 | 4.85% | 256 |
| Dec 2, 2025 | 17.59 | 17.85 | 17.37 | 17.37 | 10.38 | 1.70% | 2,600 |
| Dec 1, 2025 | 16.99 | 17.08 | 16.89 | 17.08 | 10.21 | -4.35% | 2,249 |
| Nov 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 10.67 | 2.85% | 24 |
| Nov 26, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 10.37 | 4.33% | 27 |
| Nov 25, 2025 | 16.26 | 16.64 | 16.26 | 16.64 | 9.94 | -0.96% | 1,534 |