Leverage Shares 2X Long COST Daily ETF (COTG)
NASDAQ: COTG · Real-Time Price · USD
13.52
-0.35 (-2.53%)
At close: Jan 30, 2026, 4:00 PM EST
13.53
+0.01 (0.05%)
After-hours: Jan 30, 2026, 5:18 PM EST
COTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.67 | 13.84 | 13.28 | 13.52 | 13.52 | -2.53% | 42,705 |
| Jan 29, 2026 | 14.01 | 14.23 | 13.76 | 13.88 | 13.88 | -2.10% | 57,860 |
| Jan 28, 2026 | 14.28 | 14.30 | 14.00 | 14.17 | 14.17 | -1.98% | 68,840 |
| Jan 27, 2026 | 14.53 | 14.53 | 14.21 | 14.46 | 14.46 | -1.42% | 70,482 |
| Jan 26, 2026 | 14.89 | 15.11 | 14.65 | 14.67 | 14.67 | -1.49% | 58,784 |
| Jan 23, 2026 | 14.60 | 14.94 | 14.60 | 14.89 | 14.89 | 1.64% | 58,957 |
| Jan 22, 2026 | 14.69 | 14.85 | 14.52 | 14.65 | 14.65 | -1.40% | 77,625 |
| Jan 21, 2026 | 14.19 | 15.04 | 14.19 | 14.86 | 14.86 | 3.76% | 100,956 |
| Jan 20, 2026 | 14.18 | 14.46 | 14.00 | 14.32 | 14.32 | 0.20% | 151,070 |
| Jan 16, 2026 | 14.14 | 14.31 | 13.95 | 14.29 | 14.29 | 1.51% | 57,112 |
| Jan 15, 2026 | 13.94 | 14.15 | 13.94 | 14.08 | 14.08 | 1.00% | 115,517 |
| Jan 14, 2026 | 13.62 | 14.08 | 13.61 | 13.94 | 13.94 | 1.90% | 93,112 |
| Jan 13, 2026 | 13.65 | 13.70 | 13.34 | 13.68 | 13.68 | -0.44% | 118,286 |
| Jan 12, 2026 | 13.14 | 13.77 | 13.14 | 13.74 | 13.74 | 3.85% | 114,085 |
| Jan 9, 2026 | 12.98 | 13.34 | 12.83 | 13.23 | 13.23 | 2.08% | 120,408 |
| Jan 8, 2026 | 12.48 | 13.40 | 12.43 | 12.96 | 12.96 | 7.55% | 254,552 |
| Jan 7, 2026 | 12.29 | 12.35 | 12.00 | 12.05 | 12.05 | -2.35% | 65,476 |
| Jan 6, 2026 | 11.96 | 12.37 | 11.96 | 12.34 | 12.34 | 3.61% | 119,217 |
| Jan 5, 2026 | 11.60 | 11.96 | 11.50 | 11.91 | 11.91 | 5.20% | 184,558 |
| Jan 2, 2026 | 11.58 | 11.58 | 11.28 | 11.32 | 11.32 | -1.95% | 74,425 |
| Dec 31, 2025 | 11.61 | 11.69 | 11.53 | 11.55 | 11.55 | -0.81% | 60,924 |
| Dec 30, 2025 | 11.62 | 11.70 | 11.52 | 11.64 | 11.64 | -0.94% | 45,820 |
| Dec 29, 2025 | 11.87 | 11.90 | 11.65 | 11.75 | 11.75 | -0.97% | 81,087 |
| Dec 26, 2025 | 11.76 | 11.97 | 11.76 | 11.87 | 11.87 | 0.03% | 69,108 |
| Dec 24, 2025 | 11.50 | 11.97 | 11.50 | 11.86 | 11.86 | 4.14% | 145,311 |
| Dec 23, 2025 | 11.25 | 11.39 | 11.18 | 11.39 | 11.39 | 0.89% | 81,015 |
| Dec 22, 2025 | 11.37 | 11.40 | 11.20 | 11.29 | 11.29 | -1.31% | 84,668 |
| Dec 19, 2025 | 11.38 | 11.50 | 11.25 | 11.44 | 11.44 | -0.17% | 159,701 |
| Dec 18, 2025 | 11.50 | 11.62 | 11.37 | 11.46 | 11.46 | -1.29% | 112,677 |
| Dec 17, 2025 | 11.55 | 11.77 | 11.55 | 11.61 | 11.61 | -0.17% | 87,274 |
| Dec 16, 2025 | 11.50 | 11.65 | 11.14 | 11.63 | 11.63 | 0.61% | 83,336 |
| Dec 15, 2025 | 12.16 | 12.31 | 11.33 | 11.56 | 11.56 | -5.48% | 197,337 |
| Dec 12, 2025 | 12.24 | 12.31 | 11.76 | 12.23 | 12.23 | -0.15% | 241,001 |
| Dec 11, 2025 | 12.01 | 12.30 | 11.94 | 12.25 | 12.25 | 0.23% | 200,011 |
| Dec 10, 2025 | 12.30 | 12.36 | 11.90 | 12.22 | 12.22 | -1.85% | 201,940 |
| Dec 9, 2025 | 12.32 | 12.45 | 12.18 | 12.45 | 12.45 | 0.89% | 97,989 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.23 | 12.34 | 12.34 | -1.76% | 73,780 |
| Dec 5, 2025 | 12.65 | 12.86 | 12.53 | 12.56 | 12.56 | -0.19% | 96,622 |
| Dec 4, 2025 | 12.88 | 12.88 | 12.40 | 12.59 | 12.58 | -5.70% | 242,523 |
| Dec 3, 2025 | 13.40 | 13.45 | 13.22 | 13.35 | 13.35 | -0.17% | 12,859 |
| Dec 2, 2025 | 12.94 | 13.38 | 12.87 | 13.37 | 13.37 | 2.41% | 52,754 |
| Dec 1, 2025 | 13.10 | 13.24 | 12.94 | 13.05 | 13.05 | -0.66% | 46,553 |
| Nov 28, 2025 | 12.96 | 13.14 | 12.96 | 13.14 | 13.14 | 1.13% | 25,288 |
| Nov 26, 2025 | 12.66 | 13.09 | 12.64 | 12.99 | 12.99 | 3.20% | 69,197 |
| Nov 25, 2025 | 12.40 | 12.66 | 12.36 | 12.59 | 12.59 | -1.64% | 43,545 |
| Nov 24, 2025 | 12.72 | 12.80 | 12.27 | 12.80 | 12.80 | 0.49% | 91,234 |
| Nov 21, 2025 | 12.65 | 12.92 | 12.57 | 12.74 | 12.74 | 1.20% | 57,771 |
| Nov 20, 2025 | 12.58 | 12.90 | 12.54 | 12.59 | 12.59 | 0.29% | 78,067 |
| Nov 19, 2025 | 12.67 | 12.67 | 12.09 | 12.55 | 12.55 | -0.88% | 121,131 |
| Nov 18, 2025 | 13.14 | 13.34 | 12.65 | 12.66 | 12.66 | -3.84% | 83,395 |