Leverage Shares 2x Capped Accelerated COIN Monthly ETF (COIO)
BATS: COIO · Real-Time Price · USD
6.50
-0.50 (-7.11%)
Jun 5, 2026, 4:00 PM EDT - Market closed
COIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | -7.05% | 306 |
| Jun 4, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.68% | 107 |
| Jun 3, 2026 | 7.27 | 7.27 | 6.95 | 6.95 | 6.95 | -5.76% | 717 |
| Jun 2, 2026 | 7.48 | 7.51 | 7.37 | 7.37 | 7.37 | -3.75% | 223 |
| Jun 1, 2026 | 7.58 | 7.84 | 7.53 | 7.66 | 7.66 | -4.01% | 1,720 |
| May 29, 2026 | 7.55 | 7.98 | 7.50 | 7.98 | 7.98 | 4.17% | 1,213 |
| May 28, 2026 | 7.16 | 7.66 | 7.16 | 7.66 | 7.66 | 4.74% | 107 |
| May 27, 2026 | 7.41 | 7.46 | 7.31 | 7.31 | 7.31 | -3.72% | 738 |
| May 26, 2026 | 7.88 | 7.93 | 7.60 | 7.60 | 7.60 | -3.43% | 354 |
| May 22, 2026 | 8.20 | 8.20 | 7.87 | 7.87 | 7.87 | -5.14% | 407 |
| May 21, 2026 | 8.04 | 8.29 | 8.04 | 8.29 | 8.29 | 1.48% | 703 |
| May 20, 2026 | 8.21 | 8.33 | 8.15 | 8.17 | 8.17 | -0.68% | 602 |
| May 19, 2026 | 7.99 | 8.29 | 7.99 | 8.23 | 8.23 | 2.25% | 2,802 |
| May 18, 2026 | 8.06 | 8.14 | 8.05 | 8.05 | 8.05 | -2.76% | 1,404 |
| 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 | 3.91% | 12,970 |
| May 13, 2026 | 8.50 | 8.50 | 8.39 | 8.43 | 8.43 | -1.81% | 1,014 |
| May 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.15% | 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 | 3.78% | 6 |
| May 7, 2026 | 8.13 | 8.18 | 8.04 | 8.05 | 8.05 | -1.75% | 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 | 4.81% | 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 | -6.28% | 11,344 |
| Apr 28, 2026 | 7.68 | 7.84 | 7.68 | 7.84 | 7.84 | -0.23% | 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 | -1.40% | 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 | 1.26% | 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 | 4.46% | 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 | 4.21% | 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 | 0.31% | 1,129 |
| Apr 7, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | 0.01% | 101 |
| Apr 6, 2026 | 6.82 | 6.90 | 6.80 | 6.83 | 6.83 | 2.18% | 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 | 9.10% | 948 |
| Mar 30, 2026 | 6.39 | 6.39 | 6.19 | 6.23 | 6.23 | -0.59% | 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 |