Dark

COIG
Leverage Shares 2X Long COIN Daily ETF
stock NASDAQ ETF

Market Open

Sep 18, 2026 10:08:37 AM EDT

5.62USD+12.851%(+0.64)264,088

6.13Bid 6.16Ask 0.03Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

5.24USD+5.221%(+0.26)15,110

After-hours

Sep 17, 2026 4:41:30 PM EDT

4.96USD-0.402%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	5.4600	5.6200	5.460000	5.6200	+12.625%	264,088	0.000%
2026-09-17	4.7900	4.9950	4.555000	4.9900	+11.384%	115,286	+12.625%
2026-09-16	4.9400	4.9600	4.315000	4.4800	-8.936%	253,126	+25.446%
2026-09-15	5.6600	5.6600	4.700000	4.9196	-20.081%	272,525	+14.237%
2026-09-14	5.5700	6.2600	5.510000	6.1557	+18.443%	280,756	-8.703%
2026-09-11	5.1200	5.6000	5.090000	5.1972	+3.123%	143,316	+8.135%
2026-09-10	4.9800	5.1400	4.940000	5.0398	-2.873%	92,210	+11.512%
2026-09-09	5.7800	5.7800	5.180000	5.1889	-4.791%	161,051	+8.308%
2026-09-08	5.5600	5.6300	5.410000	5.4500	-5.987%	97,459	+3.119%
2026-09-04	5.8000	6.0790	5.690000	5.7971	-8.622%	173,227	-3.055%
2026-09-03	5.6450	6.5200	5.645000	6.3441	+20.242%	290,539	-11.414%
2026-09-02	5.2100	5.4780	5.110000	5.2761	-2.031%	116,708	+6.518%
2026-09-01	5.7300	5.8300	5.300000	5.3855	-12.343%	162,023	+4.354%
2026-08-31	5.5000	6.2300	5.469500	6.1438	+10.673%	126,920	-8.526%
2026-08-28	6.0700	6.1600	5.405200	5.5513	-12.623%	180,593	+1.238%
2026-08-27	6.1000	6.5500	5.770000	6.3533	+9.434%	245,799	-11.542%
2026-08-26	5.8100	5.9900	5.650000	5.8056	-5.486%	94,489	-3.197%
2026-08-25	5.4300	6.2700	5.383700	6.1426	+8.379%	230,274	-8.508%
2026-08-24	6.3200	6.4597	5.620000	5.6677	-7.740%	323,200	-0.842%
2026-08-21	5.8000	6.4050	5.700000	6.1432	+16.813%	353,216	-8.517%
2026-08-20	5.3200	5.4000	4.950000	5.2590	+14.883%	420,733	+6.864%
2026-08-19	3.9500	4.8700	3.950000	4.5777	+18.710%	503,889	+22.769%
2026-08-18	3.9600	4.0700	3.850000	3.8562	-5.582%	93,759	+45.739%
2026-08-17	3.9700	4.1600	3.928800	4.0842	+2.616%	92,488	+37.603%
2026-08-14	4.1500	4.1900	3.950000	3.9801	-7.219%	216,651	+41.202%
2026-08-13	4.1700	4.3100	3.915000	4.2898	+6.544%	95,694	+31.008%
2026-08-12	4.1300	4.1300	3.950000	4.0263	+0.534%	133,015	+39.582%
2026-08-11	4.0500	4.2300	3.890000	4.0049	-0.127%	163,850	+40.328%
2026-08-10	4.3000	4.3000	3.980000	4.0100	-6.527%	73,610	+40.150%
2026-08-07	4.0000	4.3500	3.870000	4.2900	+11.033%	158,205	+31.002%
2026-08-06	3.9500	4.1201	3.850000	3.8637	-5.993%	122,205	+45.456%
2026-08-05	4.1800	4.3000	4.000000	4.1100	-1.675%	331,848	+36.740%
2026-08-04	3.9900	4.2600	3.890000	4.1800	+5.909%	433,374	+34.450%
2026-08-03	3.8600	4.2350	3.655000	3.9468	+1.200%	357,822	+42.394%
2026-07-31	4.3600	4.3600	3.500000	3.9000	-21.815%	711,413	+44.103%
2026-07-30	4.8200	5.0500	4.740000	4.9882	+5.236%	286,020	+12.666%
2026-07-29	5.1800	5.3300	4.700000	4.7400	-10.057%	135,115	+18.565%
2026-07-28	4.9500	5.2800	4.717200	5.2700	+0.381%	73,732	+6.641%
2026-07-27	5.0000	5.2550	4.845000	5.2500	+11.633%	84,280	+7.048%
2026-07-24	4.8500	4.8500	4.450000	4.7029	-4.091%	77,507	+19.501%
2026-07-23	5.0200	5.1474	4.790000	4.9035	-7.306%	100,750	+14.612%
2026-07-22	5.6200	5.7800	5.200000	5.2900	-9.359%	163,255	+6.238%
2026-07-21	5.3500	6.1600	5.350000	5.8362	+18.622%	446,948	-3.704%
2026-07-20	4.7900	5.1500	4.600000	4.9200	+4.681%	98,316	+14.228%
2026-07-17	4.5000	4.9200	4.470100	4.7000	-6.375%	89,033	+19.574%
2026-07-16	5.2300	5.2500	4.900000	5.0200	-6.343%	139,818	+11.952%
2026-07-15	5.2300	5.4400	4.950000	5.3600	+7.200%	169,704	+4.851%
2026-07-14	4.9200	5.0300	4.750000	5.0000	+5.042%	95,354	+12.400%
2026-07-13	4.7000	4.9700	4.595000	4.7600	-2.309%	63,969	+18.067%
2026-07-10	5.3100	5.3800	4.860000	4.8725	+0.671%	139,541	+15.341%
2026-07-09	4.7500	4.9800	4.640000	4.8400	-1.224%	99,334	+16.116%
2026-07-08	4.9100	5.0100	4.710000	4.9000	-5.068%	121,793	+14.694%
2026-07-07	5.3900	5.5726	5.045000	5.1616	-6.323%	113,340	+8.881%
2026-07-06	5.1100	5.6700	5.010000	5.5100	+4.159%	157,095	+1.996%
2026-07-02	5.3300	5.7600	5.160100	5.2900	+7.302%	288,995	+6.238%
2026-07-01	4.2300	5.1890	4.230000	4.9300	+17.943%	282,944	+13.996%
2026-06-30	4.3200	4.3200	3.990000	4.1800	-7.317%	178,194	+34.450%
2026-06-29	4.4900	4.5100	4.160000	4.5100	+3.440%	72,299	+24.612%
2026-06-26	3.8200	4.4000	3.820000	4.3600	+9.000%	157,589	+28.899%
2026-06-25	4.4800	4.4800	3.950000	4.0000	-10.088%	229,165	+40.500%
2026-06-24	4.9500	4.9600	4.360000	4.4488	-10.125%	127,936	+26.326%
2026-06-23	4.8600	5.3300	4.860000	4.9500	-8.163%	145,603	+13.535%
2026-06-22	5.4500	6.1300	5.295000	5.3900	+1.698%	154,860	+4.267%
2026-06-18	5.6000	5.6800	5.130000	5.3000	-2.214%	109,314	+6.038%
2026-06-17	5.5500	6.0100	5.400000	5.4200	-5.245%	95,494	+3.690%
2026-06-16	5.7300	6.0000	5.579800	5.7200	-0.267%	55,654	-1.748%
2026-06-15	5.7700	6.0300	5.710000	5.7353	+12.018%	165,827	-2.010%
2026-06-12	5.1600	5.4600	4.830000	5.1200	-0.925%	94,549	+9.766%
2026-06-11	4.8000	5.2300	4.719900	5.1678	+8.072%	78,748	+8.750%
2026-06-10	4.7700	5.2300	4.730000	4.7818	-2.012%	78,457	+17.529%
2026-06-09	4.9900	5.4600	4.540000	4.8800	-7.925%	172,234	+15.164%
2026-06-08	5.0300	5.3900	4.870000	5.3000	+12.288%	177,442	+6.038%
2026-06-05	5.1100	5.1200	4.410000	4.7200	-14.292%	224,473	+19.068%
2026-06-04	5.5400	5.6500	5.390000	5.5071	-0.234%	70,849	+2.050%
2026-06-03	6.0100	6.0350	5.440000	5.5200	-11.210%	114,370	+1.812%
2026-06-02	6.4500	6.4970	6.050000	6.2169	-9.375%	124,662	-9.601%
2026-06-01	6.6200	7.1700	6.400000	6.8600	-7.137%	122,805	-18.076%
2026-05-29	6.7300	7.5700	6.650000	7.3872	+7.685%	148,002	-23.922%
2026-05-28	6.0500	6.8800	5.950000	6.8600	+9.585%	110,570	-18.076%
2026-05-27	6.4600	6.6900	6.260000	6.2600	-6.984%	87,020	-10.224%
2026-05-26	7.1200	7.2700	6.670000	6.7300	-5.742%	160,539	-16.493%
2026-05-22	7.8373	7.8600	7.100000	7.1400	-8.579%	101,024	-21.289%
2026-05-21	7.5100	7.9665	7.380000	7.8100	+2.225%	113,147	-28.041%
2026-05-20	7.8200	8.0650	7.560000	7.6400	-2.302%	151,849	-26.440%
2026-05-19	7.4000	7.9500	7.390000	7.8200	+3.439%	169,156	-28.133%
2026-05-18	7.6300	7.8800	7.112000	7.5600	-5.500%	255,217	-25.661%
2026-05-15	8.9800	8.9800	7.730000	8.0000	-15.953%	524,967	-29.750%
2026-05-14	8.5700	10.3400	8.090000	9.5185	+9.985%	306,289	-40.957%
2026-05-13	8.8700	8.8700	8.300000	8.6544	-5.351%	128,982	-35.062%
2026-05-12	9.6600	10.1190	8.490000	9.1437	-8.288%	192,000	-38.537%
2026-05-11	8.6300	10.0750	8.090000	9.9700	+15.180%	254,776	-43.631%
2026-05-08	7.4400	8.6700	7.200000	8.6560	+8.358%	104,725	-35.074%
2026-05-07	8.1000	8.3900	7.790000	7.9883	-5.240%	178,985	-29.647%
2026-05-06	8.2600	8.4600	8.040000	8.4300	0.000%	124,620	-33.333%
2026-05-05	9.3600	9.3600	8.130000	8.4300	-5.174%	194,822	-33.333%
2026-05-04	8.5700	9.1600	8.540000	8.8900	+12.276%	126,120	-36.783%
2026-05-01	8.0300	8.1450	7.860000	7.9180	+3.605%	83,743	-29.022%
2026-04-30	7.0800	7.7190	7.080000	7.6425	+6.888%	41,879	-26.464%
2026-04-29	7.5500	7.5500	6.850000	7.1500	-12.911%	133,262	-21.399%
2026-04-28	7.9400	8.3350	7.780000	8.2100	-2.783%	40,501	-31.547%
2026-04-27	8.6900	9.0300	8.350000	8.4450	-3.098%	47,280	-33.452%
2026-04-24	8.9100	8.9400	8.420100	8.7150	+1.811%	32,973	-35.513%
2026-04-23	8.9600	9.2300	8.350000	8.5600	-7.957%	82,705	-34.346%
2026-04-22	9.0600	9.7500	9.060000	9.3000	+9.945%	102,084	-39.570%
2026-04-21	9.9000	9.9000	8.330000	8.4588	-15.072%	169,372	-33.560%
2026-04-20	8.9500	9.9600	8.950000	9.9600	+5.511%	61,641	-43.574%
2026-04-17	9.3900	10.2400	9.151200	9.4398	+6.285%	156,119	-40.465%
2026-04-16	8.6400	8.9150	7.900000	8.8816	+3.757%	76,895	-36.723%
2026-04-15	7.7000	8.5893	7.590000	8.5600	+12.632%	147,985	-34.346%
2026-04-14	7.3000	7.8200	7.300000	7.6000	+11.578%	110,798	-26.053%
2026-04-13	6.1650	6.8400	6.070000	6.8114	+7.435%	67,345	-17.491%
2026-04-10	6.4100	6.4700	6.000000	6.3400	-1.499%	183,532	-11.356%
2026-04-09	6.9700	7.0200	6.230000	6.4365	-7.121%	92,853	-12.685%
2026-04-08	7.9400	8.0400	6.829600	6.9300	0.000%	81,344	-18.903%
2026-04-07	6.6400	6.9300	6.210000	6.9300	+0.518%	65,384	-18.903%
2026-04-06	6.8000	7.1100	6.800000	6.8943	+4.060%	28,151	-18.483%
2026-04-02	6.3700	6.7097	6.045000	6.6253	-2.426%	183,420	-15.174%
2026-04-01	7.1700	7.1700	6.700000	6.7900	-1.737%	40,154	-17.231%
2026-03-31	6.1100	6.9900	6.020000	6.9100	+17.119%	77,237	-18.669%
2026-03-30	6.2044	6.2600	5.760000	5.9000	-0.506%	51,656	-4.746%
2026-03-27	6.5300	6.5300	5.850000	5.9300	-14.058%	88,098	-5.228%
2026-03-26	7.2300	7.4000	6.820000	6.9000	-8.851%	54,058	-18.551%
2026-03-25	7.8900	8.3400	7.482700	7.5700	+0.285%	122,495	-25.760%
2026-03-24	9.3327	9.5300	7.250000	7.5485	-19.810%	168,094	-25.548%
2026-03-23	9.2600	9.6400	9.059900	9.4133	+3.275%	65,493	-40.297%
2026-03-20	9.6400	9.6600	8.870000	9.1148	-5.401%	95,187	-38.342%
2026-03-19	8.6000	9.8300	8.580000	9.6352	+0.471%	64,590	-41.672%
2026-03-18	10.0500	10.1900	9.500000	9.5900	-7.544%	159,370	-41.397%
2026-03-17	9.7901	10.6500	9.790100	10.3725	+6.933%	118,251	-45.818%
2026-03-16	9.6000	9.9300	9.310000	9.7000	+7.789%	77,869	-42.062%
2026-03-13	9.7000	10.0200	8.860000	8.9991	+2.202%	75,242	-37.549%
2026-03-12	9.0200	9.2231	8.780000	8.8052	-5.418%	43,599	-36.174%
2026-03-11	9.3400	9.7200	8.765000	9.3096	+2.061%	115,746	-39.632%
2026-03-10	9.8400	9.8400	9.000000	9.1216	-3.277%	102,118	-38.388%
2026-03-09	9.1900	9.7598	8.790000	9.4306	+2.284%	83,169	-40.407%
2026-03-06	9.3000	9.7200	9.000000	9.2200	-8.122%	113,036	-39.046%
2026-03-05	10.0700	10.7800	9.655000	10.0350	-3.214%	142,249	-43.996%
2026-03-04	9.2400	10.6200	9.230000	10.3682	+29.136%	226,985	-45.796%
2026-03-03	7.6400	8.3701	7.130000	8.0289	-3.213%	83,365	-30.003%
2026-03-02	7.2500	8.3600	7.230000	8.2954	+10.653%	44,590	-32.252%
2026-02-27	7.4000	7.7750	7.148000	7.4968	-5.937%	158,959	-25.035%
2026-02-26	8.0400	8.3499	7.590000	7.9700	-3.240%	138,005	-29.486%
2026-02-25	7.2000	8.3700	7.100000	8.2369	+27.217%	247,210	-31.770%
2026-02-24	6.0300	6.4900	5.809900	6.4747	+1.964%	95,703	-13.201%
2026-02-23	6.8400	6.9400	6.220000	6.3500	-13.133%	76,480	-11.496%
2026-02-20	6.7400	7.6599	6.740000	7.3100	+6.837%	95,294	-23.119%
2026-02-19	6.5600	6.9895	6.485000	6.8422	+1.818%	57,352	-17.863%
2026-02-18	6.8400	7.5150	6.650000	6.7200	-2.326%	429,729	-16.369%
2026-02-17	6.8100	7.2200	6.256900	6.8800	+1.985%	138,575	-18.314%
2026-02-13	6.0100	6.9603	5.480000	6.7461	+32.018%	379,031	-16.693%
2026-02-12	6.0000	6.0000	4.970000	5.1100	-15.416%	389,481	+9.980%
2026-02-11	6.4400	6.4400	5.700000	6.0413	-11.806%	94,986	-6.974%
2026-02-10	6.8900	7.2800	6.770000	6.8500	-5.777%	72,776	-17.956%
2026-02-09	6.6700	7.2700	6.660000	7.2700	+2.762%	144,518	-22.696%
2026-02-06	6.2000	7.0900	6.050000	7.0746	+23.466%	247,526	-20.561%
2026-02-05	6.9500	7.0900	5.540000	5.7300	-25.177%	143,438	-1.920%
2026-02-04	8.3700	8.3700	7.280000	7.6581	-12.387%	91,221	-26.614%
2026-02-03	9.5700	9.5700	8.290000	8.7408	-8.783%	109,886	-35.704%
2026-02-02	9.7000	9.8500	9.300000	9.5824	-7.203%	66,605	-41.351%
2026-01-30	10.6600	10.7000	9.960000	10.3262	-4.530%	54,228	-45.575%
2026-01-29	11.5100	11.5411	10.350000	10.8162	-9.806%	61,346	-48.041%
2026-01-28	12.4900	12.4900	11.800000	11.9921	-1.583%	30,856	-53.136%
2026-01-27	12.5500	12.5500	11.820000	12.1850	-2.525%	34,531	-53.878%
2026-01-26	12.3800	12.6400	12.200000	12.5007	-2.718%	33,569	-55.043%
2026-01-23	13.5300	13.5342	12.806795	12.8500	-7.951%	35,061	-56.265%
2026-01-22	14.3529	14.3529	13.667000	13.9600	-1.619%	54,303	-59.742%
2026-01-21	14.5200	14.7800	13.690000	14.1897	-2.005%	48,887	-60.394%
2026-01-20	14.9100	15.1500	14.130000	14.4800	-9.950%	91,063	-61.188%
2026-01-16	15.6600	16.2900	15.650000	16.0800	+1.196%	21,089	-65.050%
2026-01-15	17.4900	17.4900	15.755000	15.8900	-12.707%	47,404	-64.632%
2026-01-14	18.2900	19.1300	17.940000	18.2030	+2.408%	47,666	-69.126%
2026-01-13	16.9600	18.0999	16.830000	17.7750	+8.120%	45,210	-68.383%
2026-01-12	16.1200	17.0100	15.980000	16.4400	+1.403%	43,479	-65.815%
2026-01-09	16.9000	16.9000	15.770000	16.2126	-3.691%	26,625	-65.336%
2026-01-08	16.7100	17.5200	16.610000	16.8340	-0.684%	37,236	-66.615%
2026-01-07	17.2700	17.2700	16.200000	16.9500	-3.580%	51,180	-66.844%
2026-01-06	18.3000	18.5000	17.000000	17.5793	-3.662%	41,126	-68.031%
2026-01-05	17.1600	18.6900	17.160000	18.2475	+15.564%	94,476	-69.201%
2026-01-02	14.8600	15.9900	14.589000	15.7900	+9.122%	45,100	-64.408%
2025-12-31	15.1100	15.2300	14.450000	14.4700	-4.875%	66,846	-61.161%
2025-12-30	15.3500	15.6799	15.211600	15.2116	-1.767%	59,900	-63.055%
2025-12-29	15.6500	16.2200	15.390000	15.4853	-2.728%	29,447	-63.708%
2025-12-26	15.9900	16.0800	15.490000	15.9196	-2.474%	45,585	-64.698%
2025-12-24	16.2300	16.4604	16.140000	16.3234	-2.318%	13,339	-65.571%
2025-12-23	16.7900	16.8000	16.219400	16.7108	-4.727%	29,764	-66.369%
2025-12-22	18.0200	18.4100	17.460000	17.5400	+2.447%	43,459	-67.959%
2025-12-19	17.1600	17.2700	16.590000	17.1210	+4.356%	111,074	-67.175%
2025-12-18	18.3600	18.3600	16.365000	16.4064	-4.835%	124,894	-65.745%
2025-12-17	18.7500	19.2000	17.010000	17.2400	-5.637%	89,618	-67.401%
2025-12-16	18.5200	18.7600	17.960000	18.2698	+1.702%	49,281	-69.239%
2025-12-15	20.5600	20.5600	17.470000	17.9640	-12.760%	93,250	-68.715%
2025-12-12	21.7200	22.1400	19.980000	20.5914	-1.363%	52,203	-72.707%
2025-12-11	20.6900	21.0695	19.630000	20.8759	-4.822%	78,499	-73.079%
2025-12-10	21.4200	22.4121	21.250000	21.9335	-1.323%	38,216	-74.377%
2025-12-09	20.7200	23.4300	20.720000	22.2275	+2.404%	66,364	-74.716%
2025-12-08	21.7499	22.0200	21.210000	21.7056	+3.244%	37,112	-74.108%
2025-12-05	20.6500	21.6200	20.400000	21.0235	-3.429%	98,725	-73.268%
2025-12-04	21.7200	22.6191	21.520000	21.7700	-2.135%	62,856	-74.185%
2025-12-03	20.8300	22.3068	20.440000	22.2450	+10.097%	69,290	-74.736%
2025-12-02	20.7700	21.5450	20.150000	20.2049	+2.563%	82,705	-72.185%
2025-12-01	19.8300	20.6100	18.520000	19.7000	-9.633%	83,644	-71.472%
2025-11-28	21.9500	22.8000	21.310000	21.8000	+6.106%	92,305	-74.220%
2025-11-26	19.3100	20.6641	18.970000	20.5454	+8.578%	30,961	-72.646%
2025-11-25	18.0000	18.9500	17.018500	18.9222	-1.827%	50,940	-70.299%
2025-11-24	17.7900	19.5000	17.470000	19.2743	+13.031%	93,112	-70.842%
2025-11-21	17.3200	17.7300	15.890000	17.0522	+1.380%	117,135	-67.042%
2025-11-20	20.5500	20.5500	16.440000	16.8200	-14.598%	72,020	-66.587%
2025-11-19	20.2500	20.3900	18.300000	19.6951	-3.708%	120,410	-71.465%
2025-11-18	20.7800	21.6300	20.430000	20.4536	-1.373%	137,114	-72.523%
2025-11-17	22.7200	23.0700	19.800000	20.7384	-14.163%	126,718	-72.901%
2025-11-14	21.9000	25.5500	21.820000	24.1602	+0.420%	102,128	-76.739%
2025-11-13	27.3100	27.5300	23.500000	24.0592	-14.095%	50,175	-76.641%
2025-11-12	28.9600	29.2350	27.600000	28.0066	+0.232%	31,843	-79.933%
2025-11-11	29.4600	30.2200	27.941900	27.9419	-9.141%	29,514	-79.887%
2025-11-10	31.7100	31.7900	29.770000	30.7532	+5.976%	57,071	-81.725%
2025-11-07	25.6500	29.2660	24.500000	29.0190	+9.096%	74,017	-80.633%
2025-11-06	30.7500	30.7500	26.500000	26.5994	-14.919%	79,355	-78.872%
2025-11-05	30.6900	32.1500	30.000000	31.2638	+7.714%	45,511	-82.024%
2025-11-04	31.2500	32.5000	28.992000	29.0249	-14.038%	64,645	-80.637%
2025-11-03	35.9500	36.3100	32.980000	33.7648	-8.348%	66,468	-83.355%
2025-10-31	35.3500	40.1840	35.350000	36.8402	+9.234%	81,571	-84.745%
2025-10-30	36.9500	36.9500	33.670000	33.7261	-11.227%	63,956	-83.336%
2025-10-29	39.9500	39.9500	37.350000	37.9913	-3.879%	45,249	-85.207%
2025-10-28	41.4400	42.3500	39.364700	39.5245	-3.417%	54,589	-85.781%
2025-10-27	41.1300	43.3691	39.990000	40.9230	+3.892%	113,205	-86.267%
2025-10-24	35.4500	39.8200	35.080000	39.3900	+19.314%	151,333	-85.732%
2025-10-23	33.0500	33.9950	32.270000	33.0136	+1.664%	22,030	-82.977%
2025-10-22	35.2800	35.4700	30.440000	32.4734	-10.901%	57,484	-82.694%
2025-10-21	36.9600	37.5500	35.710000	36.4463	-3.043%	40,267	-84.580%
2025-10-20	37.3200	39.6400	36.770000	37.5900	+4.766%	124,846	-85.049%
2025-10-17	32.3300	35.9100	32.040000	35.8800	+2.988%	42,421	-84.337%
2025-10-16	36.6600	37.3300	34.460000	34.8391	-3.585%	38,985	-83.869%
2025-10-15	38.1100	38.5781	35.440000	36.1346	-3.201%	40,793	-84.447%
2025-10-14	37.1500	39.7400	36.090000	37.3294	-8.600%	50,892	-84.945%
2025-10-13	41.9050	42.7200	37.900000	40.8418	+0.072%	73,732	-86.240%
2025-10-10	48.7400	52.0000	39.480000	40.8125	-15.475%	125,104	-86.230%
2025-10-09	47.7500	49.5700	47.210000	48.2845	-0.463%	75,369	-88.361%
2025-10-08	46.5800	49.1600	45.730000	48.5091	+6.100%	44,612	-88.415%
2025-10-07	48.5500	48.5500	42.767500	45.7200	-5.177%	54,557	-87.708%
2025-10-06	49.1800	49.8130	47.000000	48.2162	+2.961%	70,295	-88.344%
2025-10-03	45.3200	47.5100	44.460300	46.8296	+4.162%	68,955	-87.999%
2025-10-02	41.0500	45.8300	41.050000	44.9583	+14.823%	114,608	-87.500%
2025-10-01	38.5000	39.9000	38.090000	39.1544	+5.126%	43,377	-85.647%
2025-09-30	35.5300	37.2890	35.530000	37.2453	+2.008%	30,430	-84.911%
2025-09-29	33.0800	36.5300	33.050000	36.5123	+13.773%	65,122	-84.608%
2025-09-26	31.0000	32.3650	30.290000	32.0922	+3.522%	50,078	-82.488%
2025-09-25	32.2200	33.2700	30.890000	31.0003	-9.382%	64,910	-81.871%
2025-09-24	34.6600	35.2350	34.130000	34.2100	+0.677%	25,442	-83.572%
2025-09-23	36.7300	37.1888	33.360000	33.9800	-6.851%	51,682	-83.461%
2025-09-22	36.7700	37.3400	35.608800	36.4792	-6.148%	54,699	-84.594%
2025-09-19	38.8300	40.3800	37.720000	38.8689	-0.183%	101,756	-85.541%
2025-09-18	35.5900	40.7900	34.861000	38.9400	+13.528%	97,414	-85.568%
2025-09-17	35.5100	35.9500	32.250000	34.3000	-4.258%	173,406	-83.615%
2025-09-16	36.7400	37.0800	34.480000	35.8256	+0.351%	180,321	-84.313%
2025-09-15	34.8000	35.9200	34.480000	35.7002	+2.401%	49,656	-84.258%
2025-09-12	35.9500	36.0000	34.260000	34.8633	-0.559%	49,834	-83.880%
2025-09-11	33.8500	35.3700	33.420000	35.0592	+5.337%	59,106	-83.970%
2025-09-10	34.6000	36.0899	32.981300	33.2828	-2.234%	64,999	-83.114%
2025-09-09	30.9800	34.1033	30.960000	34.0434	+10.838%	40,777	-83.492%
2025-09-08	30.3200	31.4800	29.800000	30.7146	+2.232%	22,662	-81.703%
2025-09-05	33.1800	33.3700	28.790000	30.0441	-5.101%	76,288	-81.294%
2025-09-04	30.8100	31.8200	30.320000	31.6589	+2.947%	29,343	-82.248%
2025-09-03	30.9800	31.9150	30.720000	30.7525	-1.012%	29,440	-81.725%
2025-09-02	30.4400	32.4718	29.990000	31.0670	-0.715%	26,368	-81.910%
2025-08-29	31.7300	31.9600	30.700000	31.2908	-2.879%	28,786	-82.039%
2025-08-28	33.6200	33.6200	31.800000	32.2183	-0.281%	88,764	-82.556%
2025-08-27	32.0900	32.8900	31.840000	32.3092	+0.327%	32,645	-82.606%
2025-08-26	31.3600	32.3190	30.520000	32.2038	+1.632%	52,643	-82.549%
2025-08-25	32.9700	33.7000	31.620000	31.6868	-8.664%	85,926	-82.264%
2025-08-22	30.7000	35.1600	30.380000	34.6927	+12.961%	111,697	-83.801%
2025-08-21	31.2600	31.6200	30.530000	30.7122	-2.786%	35,492	-81.701%
2025-08-20	31.5100	32.0100	29.130000	31.5925	+1.409%	42,422	-82.211%
2025-08-19	35.2700	35.6050	31.110000	31.1535	-11.727%	70,724	-81.960%
2025-08-18	33.1500	36.0100	32.350000	35.2923	+1.873%	69,203	-84.076%
2025-08-15	35.7200	35.8300	34.000000	34.6434	-4.616%	48,168	-83.778%
2025-08-14	35.0300	36.7600	34.570000	36.3200	-1.264%	81,212	-84.526%
2025-08-13	37.0200	40.7000	35.660000	36.7851	+2.747%	156,482	-84.722%
2025-08-12	37.3600	37.3800	34.130000	35.8015	+1.789%	95,497	-84.302%
2025-08-11	35.7000	38.1500	35.110000	35.1724	+5.778%	182,887	-84.022%
2025-08-08	33.5500	33.8250	31.300000	33.2513	-0.318%	68,944	-83.098%
2025-08-07	33.5200	34.6300	32.740000	33.3574	+4.751%	106,373	-83.152%
2025-08-06	30.5100	31.9980	29.800000	31.8444	+3.680%	85,274	-82.352%
2025-08-05	32.8400	33.9600	30.620100	30.7142	-12.775%	120,607	-81.702%
2025-08-04	35.5500	36.4290	33.720000	35.2128	+1.607%	110,966	-84.040%
2025-08-01	39.9600	40.3800	33.490000	34.6558	-33.090%	159,226	-83.783%
2025-07-31	53.3600	54.3000	51.610000	51.7948	+0.168%	70,381	-89.149%
2025-07-30	53.2300	54.2424	50.650200	51.7078	+3.204%	79,570	-89.131%
2025-07-29	53.5600	53.6500	48.740000	50.1023	-4.456%	67,622	-88.783%
2025-07-28	56.4800	56.8200	51.355000	52.4391	-6.242%	82,322	-89.283%
2025-07-25	55.8600	57.5391	54.735000	55.9302	-2.750%	28,183	-89.952%
2025-07-24	59.7900	59.8903	56.310000	57.5119	-0.254%	34,002	-90.228%
2025-07-23	57.8400	57.8400	54.690000	57.6583	-3.763%	60,588	-90.253%
2025-07-22	64.2200	64.2200	57.000000	59.9131	-4.479%	53,687	-90.620%
2025-07-21	66.4000	69.4300	62.430000	62.7227	-2.559%	121,348	-91.040%
2025-07-18	64.4900	71.9888	61.150000	64.3700	+3.991%	83,643	-91.269%
2025-07-17	58.3000	63.2400	58.020000	61.8994	+6.327%	60,878	-90.921%
2025-07-16	56.7200	60.1200	56.610000	58.2159	+5.311%	33,229	-90.346%
2025-07-15	56.2800	58.7000	51.440000	55.2800	-3.458%	142,445	-89.834%
2025-07-14	56.9300	58.4390	55.930000	57.2600	+4.128%	145,527	-90.185%
2025-07-11	55.7600	57.5500	53.061000	54.9900	-1.416%	47,458	-89.780%
2025-07-10	51.3500	55.7800	50.860000	55.7800	+8.080%	38,366	-89.925%
2025-07-09	47.7400	51.6100	46.300000	51.6100	+10.894%	34,739	-89.111%
2025-07-08	48.7500	50.0800	44.979500	46.5400	-1.628%	37,633	-87.924%
2025-07-07	46.7200	48.5600	45.790000	47.3100	+0.595%	17,872	-88.121%
2025-07-03	45.2300	47.0300	45.230000	47.0300	+0.836%	10,436	-88.050%
2025-07-02	43.5900	47.0500	43.440000	46.6400	+11.419%	23,977	-87.950%
2025-07-01	42.5000	45.4500	41.490000	41.8600	-8.742%	26,021	-86.574%
2025-06-30	48.0200	48.2300	45.300000	45.8700	-1.503%	46,827	-87.748%
2025-06-27	51.3800	51.9400	44.930000	46.5700	-11.783%	58,499	-87.932%
2025-06-26	47.5800	54.3000	47.580000	52.7900	+10.741%	58,719	-89.354%
2025-06-25	48.8400	50.9000	45.282800	47.6700	+6.122%	93,241	-88.211%
2025-06-24	37.8600	45.5100	37.610000	44.9200	+24.605%	40,065	-87.489%
2025-06-23	34.7200	37.6186	33.560000	36.0500	-1.206%	35,842	-84.411%
2025-06-20	35.3300	36.7888	34.100000	36.4900	+9.384%	67,585	-84.599%
2025-06-18	25.4290	34.1559	24.880000	33.3594	+32.695%	53,334	-83.153%
2025-06-17	25.8400	26.0600	24.610000	25.1400	-5.981%	4,807	-77.645%
2025-06-16	24.8638	27.0000	24.863800	26.7392	+15.106%	7,688	-78.982%
2025-06-13	22.1500	23.2300	22.150000	23.2300	+1.391%	1,293	-75.807%
2025-06-12	23.6791	24.0100	22.731000	22.9113	-7.597%	7,686	-75.471%
2025-06-11	26.0300	26.4400	24.690000	24.7950	-3.486%	5,017	-77.334%
2025-06-10	26.7600	26.7690	25.500000	25.6907	-1.433%	8,241	-78.124%
2025-06-09	25.6900	26.2300	25.201000	26.0641	+4.320%	7,837	-78.438%
2025-06-06	25.3200	25.5800	24.984700	24.9847	+5.554%	5,495	-77.506%
2025-06-05	26.6100	26.8200	23.550000	23.6700	-9.086%	5,387	-76.257%
2025-06-04	26.8000	26.8300	25.767800	26.0357	-2.389%	6,471	-78.414%
2025-06-03	25.0500	26.9800	25.050000	26.6730	+10.284%	14,951	-78.930%
2025-06-02	23.8200	24.1858	23.820000	24.1858	-0.375%	1,821	-76.763%
2025-05-30	24.3200	24.9300	23.970100	24.2769	-1.906%	4,361	-76.850%
2025-05-29	26.1220	26.2500	24.500000	24.7485	-4.827%	9,940	-77.292%
2025-05-28	26.8500	27.0000	25.900000	26.0038	-8.759%	19,044	-78.388%
2025-05-27	28.4400	28.9300	28.270100	28.5000	+2.106%	19,443	-80.281%
2025-05-23	27.9900	28.6400	27.912300	27.9123	-6.363%	9,663	-79.866%
2025-05-22	28.7500	30.7100	28.250000	29.8091	+9.725%	8,704	-81.147%
2025-05-21	27.6010	29.0000	27.010000	27.1672	-1.354%	20,951	-79.313%
2025-05-20	28.4900	28.4900	26.800100	27.5400	-2.063%	8,423	-79.593%
2025-05-19	28.0400	28.8300	27.720000	28.1200	-2.055%	29,211	-80.014%
2025-05-16	25.9800	29.2790	25.909000	28.7100	+19.476%	30,314	-80.425%
2025-05-15	26.9100	27.0200	23.500000	24.0300	-15.552%	41,767	-76.613%
2025-05-14	27.2000	28.5600	26.660000	28.4554	+4.529%	12,909	-80.250%
2025-05-13	22.6900	27.5700	22.610000	27.2224	+48.749%	53,920	-79.355%
2025-05-12	18.5000	19.0600	18.200000	18.3009	+7.614%	17,021	-69.291%
2025-05-09	17.6400	19.4600	17.000000	17.0060	-7.183%	17,673	-66.953%
2025-05-08	18.0800	18.8900	17.930000	18.3220	+10.245%	16,913	-69.326%
2025-05-07	17.0400	17.0400	16.300000	16.6194	-0.723%	2,482	-66.184%
2025-05-06	16.3550	16.8155	16.355000	16.7405	-2.440%	1,362	-66.429%
2025-05-05	17.3204	17.6490	17.050000	17.1591	-5.290%	5,078	-67.248%
2025-05-02	17.9950	18.4810	17.995000	18.1175	+3.138%	1,898	-68.980%
2025-05-01	18.3100	18.4010	17.566300	17.5663	-0.986%	3,374	-68.007%
2025-04-30	17.1810	17.7500	17.181000	17.7413	-3.543%	3,139	-68.323%
2025-04-29	18.2990	18.4801	18.295000	18.3930	+0.953%	1,449	-69.445%
2025-04-28	18.4371	18.4371	17.005900	18.2193	-4.175%	5,789	-69.154%
2025-04-25	18.9700	19.3050	18.625000	19.0130	+5.364%	4,724	-70.441%
2025-04-24	17.2000	18.0500	17.070000	18.0450	+8.935%	4,790	-68.856%
2025-04-23	17.0800	17.3300	16.370000	16.5650	+5.442%	5,550	-66.073%
2025-04-22	15.5300	16.0700	15.530000	15.7100	+17.038%	8,017	-64.227%
2025-04-21	13.4230	13.4230	13.423000	13.4230	-0.129%	283	-58.132%
2025-04-17	13.4600	13.6520	13.440400	13.4404	+3.407%	6,806	-58.186%
2025-04-16	13.0100	13.3599	12.770000	12.9976	-4.234%	1,070	-56.761%
2025-04-15	13.8100	13.8100	13.320000	13.5722	-1.471%	2,691	-58.592%
2025-04-14	13.9500	14.5000	13.774800	13.7748	+1.430%	778	-59.201%
2025-04-11	12.7100	13.7800	12.691000	13.5806	+6.765%	1,972	-58.617%
2025-04-10	13.1100	13.3850	11.640000	12.7201	-8.586%	2,596	-55.818%
2025-04-09	10.7800	13.9400	10.756000	13.9148	+34.580%	17,579	-59.611%
2025-04-08	12.4500	12.6100	9.913600	10.3394	-7.741%	13,031	-45.645%
2025-04-07	9.3500	12.6500	9.350000	11.2069	-4.156%	94,261	-49.852%
2025-04-04	11.2300	11.9300	10.610000	11.6928	-12.168%	1,844	-51.936%
2025-04-03	12.9800	13.3700	12.560000	13.3127	-13.450%	15,277	-57.785%
2025-04-02	14.5200	15.3816	14.500000	15.3816	+9.595%	24,127	-63.463%
2025-04-01	13.4600	14.2980	13.344900	14.0349	+2.388%	37,832	-59.957%
2025-03-31	13.2200	13.7075	13.090400	13.7075	-2.084%	570	-59.001%

.dark-mode .JzWHqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzWHqg{ color: #333333; background-color: white; border: 2px solid #333333; }COIGLeverage Shares 2X Long COIN Daily ETFstock NASDAQ ETF

COIG
Leverage Shares 2X Long COIN Daily ETF
stock NASDAQ ETF