Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
6.74
-0.05 (-0.76%)
Apr 1, 2026, 2:28 PM EDT - Market open
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.32 | 6.79 | 6.32 | 6.79 | 6.79 | 9.11% | 948 |
| Mar 30, 2026 | 6.39 | 6.39 | 6.19 | 6.23 | 6.23 | -0.61% | 213 |
| Mar 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -8.61% | 125 |
| Mar 26, 2026 | 7.04 | 7.04 | 6.85 | 6.85 | 6.85 | -5.62% | 106 |
| Mar 25, 2026 | 7.40 | 7.57 | 7.17 | 7.26 | 7.26 | 0.53% | 918 |
| Mar 24, 2026 | 7.82 | 7.83 | 7.22 | 7.22 | 7.22 | -8.09% | 2,003 |
| Mar 23, 2026 | 7.78 | 7.87 | 7.75 | 7.86 | 7.86 | 1.87% | 1,792 |
| Mar 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.38% | 10 |
| Mar 19, 2026 | 7.62 | 7.82 | 7.62 | 7.82 | 7.82 | 0.44% | 1,009 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.79 | 7.79 | 7.79 | -1.59% | 104 |
| Mar 17, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.91 | 2.06% | 282 |
| Mar 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.75 | 2.95% | 6 |
| Mar 13, 2026 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | 1.20% | 814 |
| Mar 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.63% | 11 |
| Mar 11, 2026 | 7.50 | 7.57 | 7.42 | 7.57 | 7.57 | 1.15% | 2,753 |
| Mar 10, 2026 | 7.64 | 7.64 | 7.45 | 7.48 | 7.48 | -0.74% | 3,714 |
| Mar 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.19% | 25 |
| Mar 6, 2026 | 7.48 | 7.52 | 7.45 | 7.45 | 7.45 | -2.31% | 1,337 |
| Mar 5, 2026 | 7.63 | 7.68 | 7.62 | 7.62 | 7.62 | -0.63% | 710 |
| Mar 4, 2026 | 7.42 | 7.70 | 7.42 | 7.67 | 7.67 | 9.18% | 2,045 |
| Mar 3, 2026 | 6.80 | 7.03 | 6.80 | 7.03 | 7.03 | -1.03% | 1,860 |
| Mar 2, 2026 | 6.71 | 7.10 | 6.71 | 7.10 | 7.10 | 4.09% | 5,550 |
| 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 |