Corgi COIN 2x Daily ETF (COIX)
BATS: COIX · Real-Time Price · USD
36.68
-3.46 (-8.62%)
At close: Sep 4, 2026, 4:00 PM EDT
37.00
+0.32 (0.87%)
After-hours: Sep 4, 2026, 8:00 PM EDT
COIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37.08 | 37.16 | 36.68 | 36.68 | 36.68 | -8.63% | 2,027 |
| Sep 3, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 19.75% | 197 |
| Sep 2, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.87% | 41 |
| Sep 1, 2026 | 34.05 | 34.16 | 34.05 | 34.16 | 34.16 | -12.41% | 115 |
| Aug 31, 2026 | 34.99 | 39.25 | 34.99 | 39.00 | 39.00 | 10.64% | 1,000 |
| Aug 28, 2026 | 38.40 | 38.40 | 35.25 | 35.25 | 35.25 | -12.21% | 171 |
| Aug 27, 2026 | 40.51 | 40.51 | 39.77 | 40.15 | 40.15 | 9.35% | 479 |
| Aug 26, 2026 | 37.50 | 37.50 | 36.72 | 36.72 | 36.72 | -5.28% | 556 |
| Aug 25, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 8.10% | 251 |
| Aug 24, 2026 | 38.87 | 38.87 | 35.86 | 35.86 | 35.86 | -7.75% | 3,490 |
| Aug 21, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 16.80% | 89 |
| Aug 20, 2026 | 33.47 | 33.47 | 33.29 | 33.29 | 33.29 | 15.24% | 290 |
| Aug 19, 2026 | 28.79 | 28.88 | 28.63 | 28.88 | 28.88 | 18.00% | 514 |
| Aug 18, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -5.42% | 11 |
| Aug 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 2.41% | 11 |
| Aug 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -6.94% | 11 |
| Aug 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 6.83% | 62 |
| Aug 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | 0.74% | 16 |
| Aug 11, 2026 | 24.94 | 25.23 | 24.94 | 25.23 | 25.23 | -0.51% | 161 |
| Aug 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -6.41% | 178 |
| Aug 7, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 10.55% | 118 |
| Aug 6, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -6.12% | 19 |
| Aug 5, 2026 | 26.00 | 26.50 | 25.98 | 26.11 | 26.11 | -1.23% | 1,690 |
| Aug 4, 2026 | 26.73 | 26.73 | 26.43 | 26.43 | 26.43 | 5.57% | 2,044 |
| Aug 3, 2026 | 25.48 | 25.65 | 25.04 | 25.04 | 25.04 | -0.48% | 3,630 |
| Jul 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -19.96% | 47 |
| Jul 30, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 4.66% | 10 |
| Jul 29, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -9.12% | 40 |
| Jul 28, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.19% | 25 |
| Jul 27, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 11.69% | 94 |
| Jul 24, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -3.97% | 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 |