Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
21.87
+0.39 (1.84%)
Oct 17, 2025, 4:00 PM EDT - Market closed
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21.55 | 21.88 | 21.32 | 21.88 | 21.88 | 1.82% | 1,606 |
| Oct 16, 2025 | 22.21 | 22.21 | 21.49 | 21.49 | 21.49 | -1.78% | 631 |
| Oct 15, 2025 | 22.39 | 22.39 | 21.84 | 21.88 | 21.88 | -1.29% | 1,286 |
| Oct 14, 2025 | 22.50 | 22.52 | 22.16 | 22.16 | 22.16 | -3.50% | 1,117 |
| Oct 13, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.15% | 6 |
| Oct 10, 2025 | 23.09 | 23.09 | 22.93 | 22.93 | 22.93 | -5.78% | 188 |
| Oct 9, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.23% | 8 |
| Oct 8, 2025 | 24.06 | 24.30 | 24.06 | 24.28 | 24.28 | 2.24% | 224 |
| Oct 7, 2025 | 23.87 | 23.87 | 23.75 | 23.75 | 23.75 | -1.33% | 256 |
| Oct 6, 2025 | 24.06 | 24.08 | 24.06 | 24.07 | 24.07 | 1.08% | 280 |
| Oct 3, 2025 | 23.63 | 23.82 | 23.42 | 23.81 | 23.81 | 1.48% | 2,138 |
| Oct 2, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 5.55% | 91 |
| Oct 1, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.35% | 20 |
| Sep 30, 2025 | 21.64 | 21.72 | 21.64 | 21.72 | 21.72 | 0.94% | 111 |
| Sep 29, 2025 | 20.78 | 21.52 | 20.78 | 21.52 | 21.52 | 7.85% | 1,089 |
| Sep 26, 2025 | 20.00 | 20.04 | 19.95 | 19.95 | 19.95 | 2.59% | 4,241 |
| Sep 25, 2025 | 20.01 | 20.01 | 19.45 | 19.45 | 19.45 | -5.09% | 151 |
| Sep 24, 2025 | 20.58 | 20.58 | 20.49 | 20.49 | 20.49 | 0.96% | 102 |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.72% | 1 |
| Sep 22, 2025 | 20.95 | 20.95 | 20.86 | 20.86 | 20.86 | -1.10% | 746 |
| Sep 19, 2025 | 21.09 | 21.25 | 20.96 | 21.09 | 21.09 | 0.32% | 1,503 |
| Sep 18, 2025 | 20.95 | 21.17 | 20.95 | 21.03 | 21.03 | 4.58% | 1,322 |
| Sep 17, 2025 | 20.42 | 20.42 | 20.11 | 20.11 | 20.11 | -1.59% | 131 |
| Sep 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.32% | 58 |
| Sep 15, 2025 | 20.33 | 20.40 | 20.33 | 20.37 | 20.37 | 1.11% | 1,027 |
| Sep 12, 2025 | 20.27 | 20.27 | 20.14 | 20.14 | 20.14 | -0.05% | 262 |
| Sep 11, 2025 | 20.02 | 20.15 | 20.02 | 20.15 | 20.15 | 2.22% | 168 |
| 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 |