Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
7.88
+0.09 (1.14%)
Apr 24, 2026, 4:00 PM EDT - Market closed
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |