COIX
Corgi COIN 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)721
Pre-marketSep 30, 2026 8:11:30 AM EDT
37.87USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
34.31USD0.000%(0.00)
COIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.48 | 39.48 | 34.31 | 34.31 | -6.808% | 721 | 0.000% |
| 2026-10-01 | 35.86 | 36.82 | 35.86 | 36.82 | +2.660% | 315 | -6.808% |
| 2026-09-30 | 35.86 | 35.86 | 35.86 | 35.86 | -3.295% | 133 | -4.329% |
| 2026-09-29 | 37.08 | 37.08 | 37.08 | 37.08 | -2.201% | 95 | -7.481% |
| 2026-09-28 | 39.91 | 39.91 | 37.92 | 37.92 | -3.266% | 155 | -9.518% |
| 2026-09-25 | 38.51 | 39.20 | 38.51 | 39.20 | -4.224% | 278 | -12.473% |
| 2026-09-24 | 41.84 | 41.84 | 39.56 | 40.93 | +1.219% | 1,312 | -16.171% |
| 2026-09-23 | 40.44 | 40.44 | 40.44 | 40.44 | -3.359% | 48 | -15.149% |
| 2026-09-22 | 40.86 | 41.84 | 40.85 | 41.84 | +0.350% | 250 | -17.999% |
| 2026-09-21 | 42.30 | 42.30 | 41.69 | 41.69 | +7.291% | 360 | -17.712% |
| 2026-09-18 | 37.59 | 38.86 | 37.59 | 38.86 | +22.811% | 457 | -11.712% |
| 2026-09-17 | 31.64 | 31.64 | 31.64 | 31.64 | +11.470% | 14 | +8.427% |
| 2026-09-16 | 28.80 | 28.80 | 28.26 | 28.39 | -9.356% | 1,645 | +20.864% |
| 2026-09-15 | 33.33 | 33.33 | 30.60 | 31.32 | -20.078% | 654 | +9.556% |
| 2026-09-14 | 37.80 | 39.37 | 37.57 | 39.18 | +18.600% | 4,553 | -12.440% |
| 2026-09-11 | 34.01 | 34.01 | 33.04 | 33.04 | +2.920% | 132 | +3.845% |
| 2026-09-10 | 31.42 | 32.10 | 31.42 | 32.10 | -2.877% | 228 | +6.878% |
| 2026-09-09 | 35.29 | 35.29 | 33.05 | 33.05 | -4.229% | 344 | +3.803% |
| 2026-09-08 | 34.63 | 35.53 | 34.51 | 34.51 | -5.912% | 2,058 | -0.587% |
| 2026-09-04 | 37.08 | 37.16 | 36.68 | 36.68 | -8.626% | 2,028 | -6.465% |
| 2026-09-03 | 40.14 | 40.14 | 40.14 | 40.14 | +19.746% | 197 | -14.533% |
| 2026-09-02 | 33.52 | 33.52 | 33.52 | 33.52 | -1.867% | 41 | +2.343% |
| 2026-09-01 | 34.05 | 34.16 | 34.05 | 34.16 | -12.405% | 115 | +0.433% |
| 2026-08-31 | 34.98 | 39.25 | 34.98 | 39.00 | +10.638% | 1,000 | -12.026% |
| 2026-08-28 | 38.40 | 38.40 | 35.25 | 35.25 | -12.209% | 172 | -2.668% |
| 2026-08-27 | 40.51 | 40.51 | 39.77 | 40.15 | +9.347% | 480 | -14.551% |
| 2026-08-26 | 37.50 | 37.50 | 36.72 | 36.72 | -5.282% | 557 | -6.564% |
| 2026-08-25 | 38.77 | 38.77 | 38.77 | 38.77 | +8.096% | 251 | -11.499% |
| 2026-08-24 | 38.87 | 38.87 | 35.86 | 35.86 | -7.748% | 3,490 | -4.334% |
| 2026-08-21 | 38.88 | 38.88 | 38.88 | 38.88 | +16.798% | 90 | -11.746% |
| 2026-08-20 | 33.47 | 33.47 | 33.29 | 33.29 | +15.244% | 290 | +3.078% |
| 2026-08-19 | 28.79 | 28.88 | 28.63 | 28.88 | +18.003% | 515 | +18.792% |
| 2026-08-18 | 24.48 | 24.48 | 24.48 | 24.48 | -5.417% | 11 | +40.178% |
| 2026-08-17 | 25.88 | 25.88 | 25.88 | 25.88 | +2.411% | 12 | +32.585% |
| 2026-08-14 | 25.27 | 25.27 | 25.27 | 25.27 | -6.936% | 12 | +35.781% |
| 2026-08-13 | 27.15 | 27.15 | 27.15 | 27.15 | +6.835% | 63 | +26.363% |
| 2026-08-12 | 25.41 | 25.41 | 25.41 | 25.41 | +0.735% | 17 | +34.999% |
| 2026-08-11 | 24.94 | 25.23 | 24.94 | 25.23 | -0.511% | 162 | +35.992% |
| 2026-08-10 | 25.36 | 25.36 | 25.36 | 25.36 | -6.408% | 179 | +35.297% |
| 2026-08-07 | 27.10 | 27.10 | 27.10 | 27.10 | +10.554% | 119 | +26.626% |
| 2026-08-06 | 24.51 | 24.51 | 24.51 | 24.51 | -6.122% | 20 | +39.990% |
| 2026-08-05 | 26.00 | 26.50 | 25.98 | 26.11 | -1.229% | 1,691 | +31.419% |
| 2026-08-04 | 26.73 | 26.73 | 26.43 | 26.43 | +5.574% | 2,045 | +29.805% |
| 2026-08-03 | 25.48 | 25.65 | 25.04 | 25.04 | -0.483% | 3,630 | +37.040% |
| 2026-07-31 | 25.16 | 25.16 | 25.16 | 25.16 | -19.959% | 47 | +36.378% |
| 2026-07-30 | 31.43 | 31.43 | 31.43 | 31.43 | +4.662% | 11 | +9.159% |
| 2026-07-29 | 30.03 | 30.03 | 30.03 | 30.03 | -9.121% | 40 | +14.248% |
| 2026-07-28 | 33.05 | 33.05 | 33.05 | 33.05 | +0.194% | 25 | +3.828% |
| 2026-07-27 | 32.98 | 32.98 | 32.98 | 32.98 | +11.688% | 94 | +4.029% |
| 2026-07-24 | 29.53 | 29.53 | 29.53 | 29.53 | -3.967% | 21 | +16.187% |
| 2026-07-23 | 30.75 | 30.75 | 30.75 | 30.75 | -6.034% | 166 | +11.578% |
| 2026-07-22 | 36.01 | 36.01 | 32.72 | 32.72 | -10.793% | 213 | +4.845% |
| 2026-07-21 | 36.68 | 36.68 | 36.68 | 36.68 | +19.008% | 59 | -6.471% |
| 2026-07-20 | 30.82 | 30.82 | 30.82 | 30.82 | +4.041% | 9 | +11.307% |
| 2026-07-17 | 29.63 | 29.63 | 29.63 | 29.63 | -4.253% | 6 | +15.805% |
| 2026-07-16 | 30.94 | 30.94 | 30.94 | 30.94 | -8.098% | 7 | +10.880% |
| 2026-07-15 | 33.67 | 33.67 | 33.67 | 33.67 | +7.514% | 9 | +1.901% |
| 2026-07-14 | 30.16 | 31.44 | 30.16 | 31.32 | +5.106% | 4,023 | +9.559% |
| 2026-07-13 | 30.39 | 30.62 | 29.80 | 29.80 | -2.632% | 209 | +15.152% |
| 2026-07-10 | 30.60 | 30.60 | 30.60 | 30.60 | +0.917% | 6 | +12.122% |
| 2026-07-09 | 30.49 | 30.64 | 30.32 | 30.32 | -1.611% | 226 | +13.150% |
| 2026-07-08 | 31.10 | 31.10 | 30.82 | 30.82 | -4.947% | 375 | +11.326% |
| 2026-07-07 | 33.67 | 33.67 | 32.42 | 32.42 | -6.313% | 1,940 | +5.819% |
| 2026-07-06 | 32.55 | 34.98 | 32.55 | 34.61 | +4.020% | 3,663 | -0.861% |
| 2026-07-02 | 35.01 | 35.01 | 33.27 | 33.27 | +7.704% | 1,606 | +3.124% |
| 2026-07-01 | 30.22 | 32.25 | 30.22 | 30.89 | +18.109% | 1,152 | +11.069% |
| 2026-06-30 | 26.15 | 26.15 | 26.15 | 26.15 | -7.135% | 117 | +31.182% |
| 2026-06-29 | 28.16 | 28.16 | 28.16 | 28.16 | +3.270% | 31 | +21.822% |
| 2026-06-26 | 26.97 | 27.27 | 26.97 | 27.27 | 0.000% | 9,216 | +25.806% |