Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
8.28
-0.48 (-5.53%)
May 15, 2026, 4:00 PM EDT - Market closed
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.57 | 8.57 | 8.14 | 8.28 | 8.28 | -5.53% | 1,543 |
| May 14, 2026 | 8.41 | 8.93 | 8.26 | 8.76 | 8.76 | 3.90% | 12,970 |
| May 13, 2026 | 8.50 | 8.50 | 8.39 | 8.43 | 8.43 | -1.82% | 1,014 |
| May 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.14% | 605 |
| May 11, 2026 | 8.34 | 8.77 | 8.22 | 8.77 | 8.77 | 4.98% | 838 |
| May 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3.79% | 6 |
| May 7, 2026 | 8.13 | 8.18 | 8.04 | 8.05 | 8.05 | -1.76% | 1,444 |
| May 6, 2026 | 8.10 | 8.20 | 8.07 | 8.20 | 8.20 | 0.39% | 1,654 |
| May 5, 2026 | 8.42 | 8.42 | 8.11 | 8.17 | 8.17 | -2.04% | 1,356 |
| May 4, 2026 | 8.22 | 8.36 | 8.20 | 8.34 | 8.34 | 4.82% | 3,878 |
| May 1, 2026 | 7.93 | 8.00 | 7.93 | 7.95 | 7.95 | 1.52% | 1,358 |
| Apr 30, 2026 | 7.37 | 7.83 | 7.37 | 7.83 | 7.83 | 6.57% | 3,567 |
| Apr 29, 2026 | 7.59 | 7.59 | 7.18 | 7.35 | 7.35 | -6.27% | 11,344 |
| Apr 28, 2026 | 7.68 | 7.84 | 7.68 | 7.84 | 7.84 | -0.24% | 604 |
| Apr 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.23% | 44 |
| Apr 24, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.19% | 6 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.78 | 7.79 | 7.79 | -1.41% | 803 |
| Apr 22, 2026 | 7.84 | 7.92 | 7.84 | 7.90 | 7.90 | 3.31% | 2,589 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.64 | 7.64 | 7.64 | -3.48% | 677 |
| Apr 20, 2026 | 7.74 | 7.92 | 7.74 | 7.92 | 7.92 | 1.27% | 630 |
| Apr 17, 2026 | 7.79 | 7.85 | 7.79 | 7.82 | 7.82 | 2.10% | 1,130 |
| Apr 16, 2026 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | 1.42% | 621 |
| Apr 15, 2026 | 7.23 | 7.55 | 7.22 | 7.55 | 7.55 | 4.45% | 1,370 |
| Apr 14, 2026 | 7.22 | 7.25 | 7.19 | 7.23 | 7.23 | 5.62% | 9,640 |
| Apr 13, 2026 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 4.20% | 4,680 |
| Apr 10, 2026 | 6.59 | 6.59 | 6.57 | 6.57 | 6.57 | -0.76% | 1,007 |
| Apr 9, 2026 | 6.88 | 6.88 | 6.55 | 6.62 | 6.62 | -3.33% | 8,316 |
| Apr 8, 2026 | 7.27 | 7.27 | 6.85 | 6.85 | 6.85 | 0.32% | 1,129 |
| Apr 7, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | - | 101 |
| Apr 6, 2026 | 6.82 | 6.90 | 6.80 | 6.83 | 6.83 | 2.19% | 1,306 |
| Apr 2, 2026 | 6.49 | 6.68 | 6.49 | 6.68 | 6.68 | -0.83% | 611 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.71 | 6.74 | 6.74 | -0.82% | 2,546 |
| 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 |