Leverage Shares 2X Long COST Daily ETF (COTG)
NASDAQ: COTG · Real-Time Price · USD
14.17
+0.43 (3.10%)
At close: Jun 10, 2026, 4:00 PM EDT
14.06
-0.11 (-0.75%)
After-hours: Jun 10, 2026, 7:59 PM EDT
COTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 13.98 | 14.17 | 13.50 | 14.16 | 14.16 | 2.99% | 181,497 |
| Jun 9, 2026 | 13.91 | 14.07 | 13.62 | 13.75 | 13.74 | -1.19% | 68,137 |
| Jun 8, 2026 | 13.64 | 14.00 | 13.59 | 13.91 | 13.91 | 0.57% | 91,107 |
| Jun 5, 2026 | 14.06 | 14.52 | 13.83 | 13.83 | 13.83 | -0.21% | 268,193 |
| Jun 4, 2026 | 14.25 | 14.33 | 13.75 | 13.86 | 13.86 | 2.32% | 244,157 |
| Jun 3, 2026 | 13.29 | 13.75 | 13.29 | 13.55 | 13.55 | 1.39% | 370,704 |
| Jun 2, 2026 | 13.04 | 13.38 | 12.95 | 13.36 | 13.36 | 1.56% | 200,617 |
| Jun 1, 2026 | 13.38 | 13.52 | 12.88 | 13.16 | 13.16 | -2.25% | 267,769 |
| May 29, 2026 | 14.34 | 14.65 | 13.12 | 13.46 | 13.46 | -7.72% | 581,450 |
| May 28, 2026 | 14.90 | 14.91 | 14.56 | 14.58 | 14.58 | -1.78% | 262,467 |
| May 27, 2026 | 14.78 | 15.08 | 14.78 | 14.85 | 14.85 | 0.26% | 96,938 |
| May 26, 2026 | 15.54 | 15.54 | 14.63 | 14.81 | 14.81 | -4.98% | 100,291 |
| May 22, 2026 | 15.99 | 15.99 | 15.50 | 15.59 | 15.59 | -4.26% | 206,648 |
| May 21, 2026 | 16.80 | 16.80 | 15.93 | 16.28 | 16.28 | -4.31% | 55,875 |
| May 20, 2026 | 17.64 | 17.64 | 17.00 | 17.01 | 17.01 | -3.89% | 41,668 |
| May 19, 2026 | 17.35 | 17.80 | 17.13 | 17.70 | 17.70 | 3.24% | 58,808 |
| May 18, 2026 | 16.34 | 17.24 | 16.20 | 17.15 | 17.15 | 5.28% | 51,996 |
| May 15, 2026 | 16.22 | 16.56 | 15.96 | 16.29 | 16.29 | 1.60% | 61,599 |
| May 14, 2026 | 15.85 | 16.08 | 15.63 | 16.03 | 16.03 | 1.42% | 36,415 |
| May 13, 2026 | 15.61 | 16.08 | 15.45 | 15.81 | 15.81 | 1.89% | 51,897 |
| May 12, 2026 | 14.85 | 15.61 | 14.85 | 15.51 | 15.51 | 4.76% | 60,961 |
| May 11, 2026 | 14.83 | 14.85 | 14.45 | 14.81 | 14.81 | -1.98% | 41,709 |
| May 8, 2026 | 15.16 | 15.33 | 15.01 | 15.11 | 15.11 | -0.77% | 33,281 |
| May 7, 2026 | 14.71 | 15.22 | 14.65 | 15.22 | 15.22 | 3.23% | 28,354 |
| May 6, 2026 | 15.09 | 15.19 | 14.65 | 14.75 | 14.75 | -4.06% | 37,005 |
| May 5, 2026 | 15.27 | 15.48 | 15.26 | 15.37 | 15.37 | 0.76% | 8,443 |
| May 4, 2026 | 15.03 | 15.61 | 14.98 | 15.26 | 15.26 | 0.01% | 8,498 |
| May 1, 2026 | 15.25 | 15.80 | 15.13 | 15.25 | 15.25 | -0.08% | 16,415 |
| Apr 30, 2026 | 14.97 | 15.37 | 14.97 | 15.27 | 15.27 | 3.32% | 19,012 |
| Apr 29, 2026 | 14.48 | 14.78 | 14.47 | 14.78 | 14.78 | 0.65% | 7,057 |
| Apr 28, 2026 | 15.12 | 15.12 | 14.47 | 14.68 | 14.68 | -0.91% | 18,205 |
| Apr 27, 2026 | 15.10 | 15.23 | 14.80 | 14.82 | 14.81 | -2.63% | 13,724 |
| Apr 24, 2026 | 15.11 | 15.25 | 15.01 | 15.22 | 15.22 | -0.52% | 14,716 |
| Apr 23, 2026 | 15.20 | 15.36 | 15.15 | 15.29 | 15.29 | 1.86% | 14,388 |
| Apr 22, 2026 | 15.00 | 15.14 | 14.94 | 15.02 | 15.02 | -0.27% | 15,408 |
| Apr 21, 2026 | 14.68 | 15.06 | 14.57 | 15.06 | 15.06 | 1.48% | 14,414 |
| Apr 20, 2026 | 15.11 | 15.20 | 14.76 | 14.84 | 14.84 | -0.40% | 15,511 |
| Apr 17, 2026 | 14.50 | 14.93 | 14.30 | 14.90 | 14.90 | 2.40% | 23,249 |
| Apr 16, 2026 | 14.57 | 14.81 | 14.46 | 14.55 | 14.55 | 0.49% | 40,954 |
| Apr 15, 2026 | 14.13 | 14.51 | 14.02 | 14.48 | 14.48 | 2.01% | 42,569 |
| Apr 14, 2026 | 14.21 | 14.27 | 13.94 | 14.19 | 14.19 | -1.31% | 63,648 |
| Apr 13, 2026 | 14.86 | 14.86 | 14.35 | 14.38 | 14.38 | -3.73% | 45,715 |
| Apr 10, 2026 | 15.67 | 15.71 | 14.84 | 14.94 | 14.94 | -6.47% | 21,090 |
| Apr 9, 2026 | 15.91 | 16.07 | 15.81 | 15.97 | 15.97 | 0.31% | 24,487 |
| Apr 8, 2026 | 15.09 | 15.92 | 15.06 | 15.92 | 15.92 | 3.71% | 47,355 |
| Apr 7, 2026 | 15.54 | 15.54 | 15.16 | 15.35 | 15.35 | -1.22% | 16,709 |
| Apr 6, 2026 | 15.50 | 15.63 | 15.21 | 15.54 | 15.54 | 0.60% | 10,098 |
| Apr 2, 2026 | 15.23 | 15.45 | 15.15 | 15.45 | 15.45 | 3.60% | 32,977 |
| Apr 1, 2026 | 14.86 | 15.00 | 14.78 | 14.91 | 14.91 | 0.02% | 27,581 |
| Mar 31, 2026 | 15.06 | 15.18 | 14.76 | 14.91 | 14.91 | -0.12% | 16,680 |