Dark

COIO
Leverage Shares 2x Capped Accelerated COIN Monthly ETF
stock BATS

Inactive

Jun 16, 2026

7.21USD-0.033%(0.00)710

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	7.1900	7.2100	7.1900	7.2100	-0.033%	710	0.000%
2026-06-15	7.2400	7.4100	7.2124	7.2124	+5.599%	518	-0.033%
2026-06-12	6.8200	6.8300	6.7800	6.8300	-0.151%	964	+5.564%
2026-06-11	6.6500	6.8403	6.6200	6.8403	+3.782%	954	+5.405%
2026-06-10	6.5910	6.5910	6.5910	6.5910	-0.615%	2	+9.392%
2026-06-09	6.7200	6.7200	6.6318	6.6318	-3.991%	3,508	+8.719%
2026-06-08	6.6800	6.9300	6.6800	6.9075	+6.237%	858	+4.379%
2026-06-05	6.7600	6.7600	6.5020	6.5020	-7.053%	307	+10.889%
2026-06-04	6.9900	6.9954	6.9900	6.9954	+0.676%	107	+3.068%
2026-06-03	7.2700	7.2700	6.9484	6.9484	-5.759%	717	+3.765%
2026-06-02	7.4800	7.5100	7.3730	7.3730	-3.747%	223	-2.211%
2026-06-01	7.5800	7.8400	7.5300	7.6600	-4.010%	1,721	-5.875%
2026-05-29	7.5500	7.9800	7.5000	7.9800	+4.172%	1,213	-9.649%
2026-05-28	7.1600	7.6604	7.1600	7.6604	+4.743%	107	-5.880%
2026-05-27	7.4100	7.4600	7.3135	7.3135	-3.723%	738	-1.415%
2026-05-26	7.8800	7.9300	7.5963	7.5963	-3.430%	355	-5.085%
2026-05-22	8.1950	8.1950	7.8661	7.8661	-5.141%	407	-8.341%
2026-05-21	8.0400	8.2924	8.0400	8.2924	+1.481%	703	-13.053%
2026-05-20	8.2100	8.3300	8.1500	8.1714	-0.683%	602	-11.765%
2026-05-19	7.9900	8.2900	7.9900	8.2276	+2.251%	2,802	-12.368%
2026-05-18	8.0600	8.1400	8.0465	8.0465	-2.764%	1,404	-10.396%
2026-05-15	8.5700	8.5700	8.1400	8.2752	-5.527%	1,543	-12.872%
2026-05-14	8.4100	8.9300	8.2600	8.7593	+3.909%	12,970	-17.687%
2026-05-13	8.5000	8.5000	8.3900	8.4298	-1.814%	1,014	-14.470%
2026-05-12	8.5855	8.5855	8.5855	8.5855	-2.148%	605	-16.021%
2026-05-11	8.3400	8.7740	8.2200	8.7740	+4.982%	839	-17.825%
2026-05-08	8.3576	8.3576	8.3576	8.3576	+3.777%	6	-13.731%
2026-05-07	8.1300	8.1800	8.0400	8.0534	-1.748%	1,444	-10.473%
2026-05-06	8.1000	8.2000	8.0700	8.1967	+0.388%	1,654	-12.038%
2026-05-05	8.4200	8.4200	8.1100	8.1650	-2.040%	1,356	-11.696%
2026-05-04	8.2200	8.3600	8.2000	8.3350	+4.811%	3,878	-13.497%
2026-05-01	7.9300	8.0000	7.9300	7.9524	+1.522%	1,358	-9.336%
2026-04-30	7.3700	7.8332	7.3700	7.8332	+6.574%	3,567	-7.956%
2026-04-29	7.5900	7.5900	7.1800	7.3500	-6.279%	11,344	-1.905%
2026-04-28	7.6800	7.8424	7.6800	7.8424	-0.233%	604	-8.064%
2026-04-27	7.8607	7.8607	7.8607	7.8607	-0.232%	44	-8.278%
2026-04-24	7.8790	7.8790	7.8790	7.8790	+1.193%	6	-8.491%
2026-04-23	7.8500	7.8500	7.7800	7.7861	-1.399%	803	-7.399%
2026-04-22	7.8400	7.9200	7.8400	7.8966	+3.306%	2,589	-8.695%
2026-04-21	7.9000	7.9000	7.6439	7.6439	-3.480%	677	-5.676%
2026-04-20	7.7400	7.9195	7.7400	7.9195	+1.258%	630	-8.959%
2026-04-17	7.7900	7.8500	7.7900	7.8211	+2.104%	1,130	-7.813%
2026-04-16	7.5700	7.6599	7.5700	7.6599	+1.415%	621	-5.873%
2026-04-15	7.2300	7.5530	7.2200	7.5530	+4.457%	1,370	-4.541%
2026-04-14	7.2200	7.2500	7.1900	7.2307	+5.618%	9,640	-0.286%
2026-04-13	6.4500	6.8461	6.4500	6.8461	+4.207%	4,680	+5.315%
2026-04-10	6.5900	6.5900	6.5697	6.5697	-0.760%	1,007	+9.746%
2026-04-09	6.8800	6.8800	6.5500	6.6200	-3.325%	8,316	+8.912%
2026-04-08	7.2700	7.2700	6.8477	6.8477	+0.315%	1,130	+5.291%
2026-04-07	6.7400	6.8262	6.7400	6.8262	+0.007%	101	+5.622%
2026-04-06	6.8200	6.9000	6.8000	6.8257	+2.181%	1,306	+5.630%
2026-04-02	6.4900	6.6800	6.4900	6.6800	-0.831%	611	+7.934%
2026-04-01	6.8900	6.8900	6.7100	6.7360	-0.823%	2,546	+7.037%
2026-03-31	6.3200	6.7919	6.3200	6.7919	+9.100%	948	+6.156%
2026-03-30	6.3900	6.3900	6.1900	6.2254	-0.592%	213	+15.816%
2026-03-27	6.2625	6.2625	6.2625	6.2625	-8.614%	125	+15.130%
2026-03-26	7.0400	7.0400	6.8528	6.8528	-5.621%	106	+5.212%
2026-03-25	7.4000	7.5700	7.1700	7.2609	+0.521%	918	-0.701%
2026-03-24	7.8200	7.8300	7.2200	7.2233	-8.084%	2,003	-0.184%
2026-03-23	7.7800	7.8700	7.7460	7.8586	+1.861%	1,792	-8.253%
2026-03-20	7.7150	7.7150	7.7150	7.7150	-1.383%	10	-6.546%
2026-03-19	7.6200	7.8232	7.6200	7.8232	+0.437%	1,009	-7.838%
2026-03-18	7.8500	7.8500	7.7892	7.7892	-1.587%	104	-7.436%
2026-03-17	7.8500	7.9148	7.8500	7.9148	+2.067%	282	-8.905%
2026-03-16	7.7545	7.7545	7.7545	7.7545	+2.940%	6	-7.022%
2026-03-13	7.5700	7.5700	7.5330	7.5330	+1.194%	814	-4.288%
2026-03-12	7.4441	7.4441	7.4441	7.4441	-1.620%	11	-3.145%
2026-03-11	7.5000	7.5667	7.4200	7.5667	+1.152%	2,754	-4.714%
2026-03-10	7.6400	7.6400	7.4500	7.4805	-0.751%	3,714	-3.616%
2026-03-09	7.5371	7.5371	7.5371	7.5371	+1.191%	25	-4.340%
2026-03-06	7.4800	7.5200	7.4484	7.4484	-2.306%	1,337	-3.201%
2026-03-05	7.6300	7.6800	7.6242	7.6242	-0.618%	710	-5.433%
2026-03-04	7.4200	7.7000	7.4200	7.6716	+9.179%	2,045	-6.017%
2026-03-03	6.8000	7.0266	6.8000	7.0266	-1.027%	1,860	+2.610%
2026-03-02	6.7100	7.1000	6.7100	7.0995	+4.085%	5,550	+1.556%
2026-02-27	6.7800	6.8209	6.7400	6.8209	-2.951%	409	+5.705%
2026-02-26	7.1400	7.1400	7.0000	7.0283	-2.210%	7,415	+2.585%
2026-02-25	6.6500	7.1871	6.6500	7.1871	+14.821%	497	+0.319%
2026-02-24	6.2594	6.2594	6.2594	6.2594	+1.191%	48	+15.187%
2026-02-23	6.4300	6.4300	6.1857	6.1857	-6.967%	726	+16.559%
2026-02-20	6.3800	6.6489	6.3800	6.6489	+3.342%	314	+8.439%
2026-02-19	6.2800	6.4339	6.2800	6.4339	+0.935%	108	+12.063%
2026-02-18	6.3743	6.3743	6.3743	6.3743	-1.198%	19	+13.110%
2026-02-17	6.3000	6.4516	6.3000	6.4516	+1.108%	174	+11.755%
2026-02-13	5.9300	6.3809	5.7700	6.3809	+16.984%	1,105	+12.993%
2026-02-12	5.4545	5.4545	5.4545	5.4545	-7.974%	132	+32.184%
2026-02-11	5.9271	5.9271	5.9271	5.9271	-6.192%	34	+21.645%
2026-02-10	6.3300	6.3300	6.3183	6.3183	-2.949%	3,736	+14.113%
2026-02-09	6.2200	6.5103	6.2200	6.5103	+1.381%	112	+10.748%
2026-02-06	5.9600	6.4216	5.9600	6.4216	+14.000%	4,606	+12.277%
2026-02-05	6.2400	6.2400	5.6330	5.6330	-13.974%	183	+27.996%
2026-02-04	6.4000	6.5480	6.4000	6.5480	-6.110%	507	+10.110%
2026-02-03	6.9741	6.9741	6.9741	6.9741	-4.551%	248	+3.383%
2026-02-02	7.3066	7.3066	7.3066	7.3066	-3.361%	0	-1.322%
2026-01-30	7.7000	7.7000	7.5607	7.5607	-2.314%	3,218	-4.638%
2026-01-29	7.7398	7.7398	7.7398	7.7398	-5.161%	71	-6.845%
2026-01-28	8.1610	8.1610	8.1610	8.1610	-0.733%	8	-11.653%
2026-01-27	8.2213	8.2213	8.2213	8.2213	-1.583%	0	-12.301%
2026-01-26	8.3535	8.3535	8.3535	8.3535	-1.756%	25	-13.689%
2026-01-23	8.5028	8.5028	8.5028	8.5028	-3.521%	42	-15.204%
2026-01-22	8.8131	8.8131	8.8131	8.8131	-1.800%	69	-18.190%
2026-01-21	8.9746	8.9746	8.9746	8.9746	-0.298%	89	-19.662%
2026-01-20	9.0014	9.0014	9.0014	9.0014	-4.616%	4	-19.901%
2026-01-16	9.3600	9.4370	9.3600	9.4370	+1.057%	125	-23.599%
2026-01-15	9.5400	9.5800	9.3383	9.3383	-3.791%	1,639	-22.791%
2026-01-14	9.7063	9.7063	9.7063	9.7063	+0.617%	94	-25.718%
2026-01-13	9.6468	9.6468	9.6468	9.6468	+2.386%	2	-25.260%
2026-01-12	9.4220	9.4220	9.4220	9.4220	+0.978%	62	-23.477%
2026-01-09	9.3307	9.3307	9.3307	9.3307	-0.931%	61	-22.728%
2026-01-08	9.4184	9.4184	9.4184	9.4184	-0.130%	56	-23.448%
2026-01-07	9.4307	9.4307	9.4307	9.4307	-0.780%	30	-23.548%
2026-01-06	9.5048	9.5048	9.5048	9.5048	-0.712%	34	-24.144%
2026-01-05	9.5730	9.5730	9.5730	9.5730	+5.117%	218	-24.684%
2026-01-02	8.9400	9.1070	8.9400	9.1070	+3.503%	394	-20.830%
2025-12-31	9.0300	9.0300	8.7988	8.7988	-2.958%	753	-18.057%
2025-12-30	9.1600	9.1600	9.0670	9.0670	-40.924%	3,324	-20.481%
2025-12-29	15.3479	15.3479	15.3479	15.3479	-1.316%	7	-53.023%
2025-12-26	15.5525	15.5525	15.5525	15.5525	-1.201%	44	-53.641%
2025-12-24	15.7415	15.7415	15.7415	15.7415	-1.308%	1	-54.198%
2025-12-23	16.0600	16.1200	15.9502	15.9502	-2.357%	728	-54.797%
2025-12-22	16.3353	16.3353	16.3353	16.3353	+0.969%	2	-55.862%
2025-12-19	16.1400	16.1785	16.1400	16.1785	+2.223%	102	-55.435%
2025-12-18	15.8266	15.8266	15.8266	15.8266	-1.840%	164	-54.444%
2025-12-17	16.1232	16.1232	16.1232	16.1232	-3.645%	103	-55.282%
2025-12-16	16.7900	16.7900	16.6850	16.7332	+1.009%	512	-56.912%
2025-12-15	16.7300	16.7300	16.5660	16.5660	-6.860%	272	-56.477%
2025-12-12	17.7861	17.7861	17.7861	17.7861	-0.627%	1	-59.463%
2025-12-11	17.8984	17.8984	17.8984	17.8984	-2.259%	11	-59.717%
2025-12-10	18.1300	18.3120	18.1300	18.3120	-0.153%	105	-60.627%
2025-12-09	18.5500	18.7100	18.3400	18.3401	+1.089%	1,901	-60.687%
2025-12-08	18.2700	18.2900	18.1425	18.1425	+1.666%	2,701	-60.259%
2025-12-05	17.8600	18.0600	17.7600	17.8452	-1.276%	11,745	-59.597%
2025-12-04	18.3600	18.3600	18.0758	18.0758	-0.757%	2,035	-60.112%
2025-12-03	17.5900	18.2136	17.5900	18.2136	+4.845%	256	-60.414%
2025-12-02	17.5900	17.8500	17.3719	17.3719	+1.702%	2,600	-58.496%
2025-12-01	16.9900	17.0811	16.8900	17.0811	-4.345%	2,249	-57.790%
2025-11-28	17.8569	17.8569	17.8569	17.8569	+2.849%	24	-59.623%
2025-11-26	17.3622	17.3622	17.3622	17.3622	+4.336%	27	-58.473%
2025-11-25	16.2600	16.6407	16.2600	16.6407	-0.968%	1,534	-56.672%
2025-11-24	16.2400	16.8034	16.0900	16.8034	+6.467%	1,059	-57.092%
2025-11-21	15.9400	15.9400	15.7827	15.7827	+0.765%	636	-54.317%
2025-11-20	15.6800	15.7000	15.6629	15.6629	-7.126%	1,076	-53.968%
2025-11-19	16.8647	16.8647	16.8647	16.8647	-2.080%	136	-57.248%
2025-11-18	17.5400	17.5400	17.2230	17.2230	-0.513%	3,203	-58.137%
2025-11-17	17.8000	17.8000	17.3118	17.3118	-7.254%	2,022	-58.352%
2025-11-14	18.6659	18.6659	18.6659	18.6659	+0.462%	10	-61.373%
2025-11-13	19.1700	19.1701	18.5800	18.5800	-7.266%	608	-61.195%
2025-11-12	20.0358	20.0358	20.0358	20.0358	-0.094%	6	-64.014%
2025-11-11	20.0547	20.0547	20.0547	20.0547	-4.697%	8	-64.048%
2025-11-10	21.0430	21.0430	21.0430	21.0430	+3.093%	90	-65.737%
2025-11-07	20.4116	20.4116	20.4116	20.4116	+4.926%	66	-64.677%
2025-11-06	20.8700	20.8700	19.4533	19.4533	-7.654%	116	-62.937%
2025-11-05	20.7800	21.0656	20.7800	21.0656	+4.068%	559	-65.774%
2025-11-04	20.2422	20.2422	20.2422	20.2422	-7.129%	129	-64.381%
2025-11-03	21.7960	21.7960	21.7960	21.7960	-4.034%	79	-66.921%
2025-10-31	21.9700	22.7123	21.9700	22.7123	+5.200%	145	-68.255%
2025-10-30	21.5897	21.5897	21.5897	21.5897	-5.965%	0	-66.604%
2025-10-29	22.9800	23.1900	22.9400	22.9593	-1.854%	3,604	-68.597%
2025-10-28	24.0400	24.0400	23.3929	23.3929	-1.695%	1,107	-69.179%
2025-10-27	23.7963	23.7963	23.7963	23.7963	+2.503%	71	-69.701%
2025-10-24	22.6600	23.2153	22.6600	23.2153	+10.089%	1,592	-68.943%
2025-10-23	21.0878	21.0878	21.0878	21.0878	+0.945%	39	-65.810%
2025-10-22	20.8904	20.8904	20.8904	20.8904	-5.705%	87	-65.487%
2025-10-21	22.3200	22.3200	22.1542	22.1542	-1.412%	193	-67.455%
2025-10-20	22.8300	22.9400	22.4715	22.4715	+2.728%	4,112	-67.915%
2025-10-17	21.5500	21.8800	21.3200	21.8748	+1.817%	1,606	-67.040%
2025-10-16	22.2100	22.2100	21.4845	21.4845	-1.784%	631	-66.441%
2025-10-15	22.3900	22.3900	21.8400	21.8748	-1.286%	1,286	-67.040%
2025-10-14	22.5000	22.5199	22.1597	22.1597	-3.497%	1,117	-67.463%
2025-10-13	22.9626	22.9626	22.9626	22.9626	+0.145%	6	-68.601%
2025-10-10	23.0900	23.0900	22.9293	22.9293	-5.781%	188	-68.556%
2025-10-09	24.3363	24.3363	24.3363	24.3363	+0.233%	8	-70.373%
2025-10-08	24.0600	24.3000	24.0600	24.2797	+2.235%	224	-70.304%
2025-10-07	23.8700	23.8700	23.7490	23.7490	-1.333%	256	-69.641%
2025-10-06	24.0600	24.0800	24.0600	24.0698	+1.082%	280	-70.045%
2025-10-03	23.6288	23.8200	23.4200	23.8122	+1.481%	2,138	-69.721%
2025-10-02	23.4648	23.4648	23.4648	23.4648	+5.550%	91	-69.273%
2025-10-01	22.2310	22.2310	22.2310	22.2310	+2.352%	20	-67.568%
2025-09-30	21.6400	21.7202	21.6400	21.7202	+0.943%	111	-66.805%
2025-09-29	20.7800	21.5173	20.7800	21.5173	+7.850%	1,089	-66.492%
2025-09-26	20.0000	20.0400	19.9512	19.9512	+2.595%	4,241	-63.862%
2025-09-25	20.0100	20.0100	19.4465	19.4465	-5.092%	151	-62.924%
2025-09-24	20.5800	20.5800	20.4898	20.4898	+0.960%	102	-64.812%
2025-09-23	20.2950	20.2950	20.2950	20.2950	-2.719%	1	-64.474%
2025-09-22	20.9500	20.9500	20.8599	20.8623	-1.100%	746	-65.440%
2025-09-19	21.0900	21.2461	20.9600	21.0944	+0.321%	1,503	-65.820%
2025-09-18	20.9500	21.1700	20.9500	21.0270	+4.581%	1,322	-65.711%
2025-09-17	20.4200	20.4200	20.1059	20.1059	-1.592%	131	-64.140%
2025-09-16	20.4311	20.4311	20.4311	20.4311	+0.324%	58	-64.711%
2025-09-15	20.3300	20.4000	20.3300	20.3651	+1.106%	1,027	-64.596%
2025-09-12	20.2700	20.2700	20.1424	20.1424	-0.049%	262	-64.205%
2025-09-11	20.0200	20.1522	20.0200	20.1522	+2.220%	168	-64.222%
2025-09-10	20.0700	20.0700	19.7146	19.7146	-0.482%	232	-63.428%
2025-09-09	19.3300	19.8100	19.3200	19.8100	+4.505%	4,731	-63.604%
2025-09-08	18.8500	19.0100	18.8500	18.9560	+1.454%	504	-61.965%
2025-09-05	19.5000	19.5000	18.5800	18.6843	-2.300%	709	-61.411%
2025-09-04	18.8900	19.1400	18.8900	19.1241	+1.542%	1,577	-62.299%
2025-09-03	19.0405	19.0800	18.8337	18.8337	-0.155%	392	-61.718%
2025-09-02	18.4600	18.8630	18.4500	18.8630	-0.341%	539	-61.777%
2025-08-29	18.9000	19.4900	18.8100	18.9275	-1.539%	10,121	-61.907%
2025-08-28	19.4000	19.4000	19.2233	19.2233	-0.338%	1,102	-62.493%
2025-08-27	19.3000	19.3400	19.2885	19.2885	+0.130%	1,577	-62.620%
2025-08-26	18.8000	19.2634	18.8000	19.2634	+0.870%	1,249	-62.572%
2025-08-25	19.7500	19.7500	19.0972	19.0972	-4.590%	1,094	-62.246%
2025-08-22	18.8900	20.0600	18.8900	20.0160	+6.836%	5,650	-63.979%
2025-08-21	18.9400	18.9500	18.7353	18.7353	-1.400%	609	-61.516%
2025-08-20	18.8600	19.0013	18.4200	19.0013	+0.811%	742	-62.055%
2025-08-19	19.7500	19.7500	18.8484	18.8484	-5.856%	2,795	-61.747%
2025-08-18	19.4900	20.2300	19.4900	20.0209	+1.233%	1,173	-63.988%
2025-08-15	19.9100	19.9100	19.6800	19.7770	-1.787%	790	-63.544%
2025-08-14	19.8700	20.1369	19.8700	20.1369	-0.307%	2,207	-64.195%
2025-08-13	20.9600	21.0800	20.1990	20.1990	0.000%	2,365	-64.305%

.dark-mode .gMsCfj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMsCfj{ color: #333333; background-color: white; border: 2px solid #333333; }COIOLeverage Shares 2x Capped Accelerated COIN Monthly ETFstock BATS

COIO
Leverage Shares 2x Capped Accelerated COIN Monthly ETF
stock BATS