Leverage Shares 2X Long COST Daily ETF (COTG)
NASDAQ: COTG · Real-Time Price · USD
11.36
+0.01 (0.13%)
At close: Sep 22, 2026, 4:00 PM EDT
11.44
+0.08 (0.66%)
Pre-market: Sep 23, 2026, 9:27 AM EDT
COTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.47 | 11.48 | 11.28 | 11.37 | 11.36 | 0.13% | 190,873 |
| Sep 21, 2026 | 11.20 | 11.38 | 11.04 | 11.35 | 11.35 | 0.55% | 281,450 |
| Sep 18, 2026 | 11.20 | 11.34 | 11.19 | 11.29 | 11.29 | 0.34% | 114,733 |
| Sep 17, 2026 | 11.25 | 11.27 | 11.11 | 11.25 | 11.25 | 0.02% | 141,004 |
| Sep 16, 2026 | 11.42 | 11.46 | 11.22 | 11.25 | 11.25 | -1.63% | 99,287 |
| Sep 15, 2026 | 11.75 | 11.75 | 11.41 | 11.43 | 11.43 | -4.05% | 86,898 |
| Sep 14, 2026 | 11.75 | 11.95 | 11.71 | 11.92 | 11.92 | 3.16% | 123,797 |
| Sep 11, 2026 | 11.55 | 11.60 | 11.45 | 11.55 | 11.55 | 0.41% | 167,732 |
| Sep 10, 2026 | 11.63 | 11.73 | 11.43 | 11.50 | 11.50 | -0.06% | 72,521 |
| Sep 9, 2026 | 11.67 | 11.67 | 11.41 | 11.51 | 11.51 | -2.04% | 125,588 |
| Sep 8, 2026 | 11.79 | 11.82 | 11.61 | 11.75 | 11.75 | -0.83% | 103,039 |
| Sep 4, 2026 | 12.13 | 12.13 | 11.84 | 11.85 | 11.85 | -2.19% | 76,544 |
| Sep 3, 2026 | 12.15 | 12.25 | 11.88 | 12.12 | 12.11 | -0.73% | 90,520 |
| Sep 2, 2026 | 12.52 | 12.52 | 11.99 | 12.20 | 12.20 | -2.34% | 83,777 |
| Sep 1, 2026 | 12.67 | 12.83 | 12.42 | 12.50 | 12.50 | -0.98% | 74,832 |
| Aug 31, 2026 | 12.65 | 12.73 | 12.55 | 12.62 | 12.62 | -0.42% | 17,794 |
| Aug 28, 2026 | 12.49 | 12.88 | 12.49 | 12.67 | 12.67 | 2.34% | 29,118 |
| Aug 27, 2026 | 12.78 | 12.78 | 12.37 | 12.38 | 12.38 | -4.67% | 67,133 |
| Aug 26, 2026 | 13.13 | 13.13 | 12.95 | 12.99 | 12.99 | -0.85% | 32,226 |
| Aug 25, 2026 | 13.25 | 13.28 | 13.10 | 13.10 | 13.10 | -2.40% | 39,095 |
| Aug 24, 2026 | 12.93 | 13.46 | 12.93 | 13.42 | 13.42 | 5.07% | 186,205 |
| Aug 21, 2026 | 12.54 | 12.81 | 12.42 | 12.77 | 12.77 | 2.91% | 234,105 |
| Aug 20, 2026 | 12.52 | 12.69 | 12.26 | 12.41 | 12.41 | -4.87% | 245,087 |
| Aug 19, 2026 | 13.39 | 13.62 | 13.04 | 13.05 | 13.05 | -1.15% | 83,197 |
| Aug 18, 2026 | 13.22 | 13.46 | 13.02 | 13.20 | 13.20 | 1.85% | 91,895 |
| Aug 17, 2026 | 13.05 | 13.05 | 12.86 | 12.96 | 12.96 | -1.60% | 33,245 |
| Aug 14, 2026 | 13.19 | 13.26 | 13.08 | 13.17 | 13.17 | -0.24% | 43,838 |
| Aug 13, 2026 | 12.96 | 13.25 | 12.90 | 13.20 | 13.20 | 2.60% | 58,707 |
| Aug 12, 2026 | 12.60 | 12.92 | 12.50 | 12.87 | 12.87 | 0.97% | 49,080 |
| Aug 11, 2026 | 12.93 | 13.02 | 12.59 | 12.75 | 12.74 | -1.65% | 67,556 |
| Aug 10, 2026 | 12.72 | 12.96 | 12.69 | 12.96 | 12.96 | 0.86% | 70,745 |
| Aug 7, 2026 | 12.75 | 12.87 | 12.59 | 12.85 | 12.85 | -0.40% | 42,388 |
| Aug 6, 2026 | 13.13 | 13.33 | 12.71 | 12.90 | 12.90 | 1.38% | 53,572 |
| Aug 5, 2026 | 13.06 | 13.06 | 12.53 | 12.72 | 12.72 | -1.08% | 82,762 |
| Aug 4, 2026 | 12.81 | 12.93 | 12.60 | 12.86 | 12.86 | -1.36% | 81,107 |
| Aug 3, 2026 | 13.26 | 13.29 | 12.93 | 13.04 | 13.04 | 0.31% | 37,200 |
| Jul 31, 2026 | 12.79 | 13.05 | 12.61 | 13.00 | 13.00 | -0.68% | 64,841 |
| Jul 30, 2026 | 13.17 | 13.19 | 12.93 | 13.09 | 13.09 | -3.70% | 91,714 |
| Jul 29, 2026 | 13.39 | 13.70 | 13.39 | 13.59 | 13.59 | 1.26% | 38,514 |
| Jul 28, 2026 | 13.42 | 13.97 | 13.40 | 13.42 | 13.42 | 3.10% | 110,934 |
| Jul 27, 2026 | 12.69 | 13.07 | 12.69 | 13.02 | 13.02 | 3.59% | 26,191 |
| Jul 24, 2026 | 12.35 | 12.58 | 12.31 | 12.57 | 12.57 | 3.02% | 27,667 |
| Jul 23, 2026 | 12.08 | 12.24 | 12.07 | 12.20 | 12.20 | -1.20% | 33,194 |
| Jul 22, 2026 | 12.50 | 12.50 | 12.17 | 12.35 | 12.35 | -0.26% | 39,571 |
| Jul 21, 2026 | 12.42 | 12.44 | 12.31 | 12.38 | 12.38 | -1.68% | 39,147 |
| Jul 20, 2026 | 12.59 | 12.84 | 12.50 | 12.59 | 12.59 | -1.01% | 32,478 |
| Jul 17, 2026 | 13.24 | 13.32 | 12.53 | 12.72 | 12.72 | -0.97% | 79,981 |
| Jul 16, 2026 | 12.28 | 12.86 | 12.25 | 12.85 | 12.84 | 6.31% | 91,239 |
| Jul 15, 2026 | 12.15 | 12.37 | 11.94 | 12.08 | 12.08 | -1.20% | 46,560 |
| Jul 14, 2026 | 12.34 | 12.44 | 12.15 | 12.23 | 12.23 | -0.98% | 41,292 |