Corgi COIN 2x Daily ETF (COIX)
BATS: COIX · Real-Time Price · USD
29.53
-1.22 (-3.97%)
At close: Jul 24, 2026, 4:00 PM EDT
29.53
0.00 (0.00%)
After-hours: Jul 24, 2026, 8:00 PM EDT
COIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 30.31 | 31.11 | 28.59 | 30.75 | - | - | 21 |
| Jul 23, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -6.03% | 166 |
| Jul 22, 2026 | 36.01 | 36.01 | 32.72 | 32.72 | 32.72 | -10.79% | 213 |
| Jul 21, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 19.01% | 59 |
| Jul 20, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 4.04% | 9 |
| Jul 17, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -4.25% | 6 |
| Jul 16, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -8.10% | 7 |
| Jul 15, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 7.51% | 9 |
| Jul 14, 2026 | 30.16 | 31.44 | 30.16 | 31.32 | 31.32 | 5.11% | 4,023 |
| Jul 13, 2026 | 30.39 | 30.62 | 29.80 | 29.80 | 29.80 | -2.63% | 209 |
| Jul 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.92% | 6 |
| Jul 9, 2026 | 30.49 | 30.64 | 30.32 | 30.32 | 30.32 | -1.61% | 226 |
| Jul 8, 2026 | 31.10 | 31.10 | 30.82 | 30.82 | 30.82 | -4.95% | 374 |
| Jul 7, 2026 | 33.67 | 33.67 | 32.42 | 32.42 | 32.42 | -6.31% | 1,940 |
| Jul 6, 2026 | 32.55 | 34.98 | 32.55 | 34.61 | 34.61 | 4.02% | 3,663 |
| Jul 2, 2026 | 35.01 | 35.01 | 33.27 | 33.27 | 33.27 | 7.70% | 1,606 |
| Jul 1, 2026 | 30.22 | 32.25 | 30.22 | 30.89 | 30.89 | 18.11% | 1,152 |
| Jun 30, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -7.14% | 117 |
| Jun 29, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 3.27% | 31 |