Dark

COTG
Leverage Shares 2X Long COST Daily ETF
stock NASDAQ ETF

At Close

Aug 4, 2026 3:55:00 PM EDT

12.86USD-1.305%(-0.17)77,751

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

12.89USD-1.113%(-0.15)6,988

After-hours

Jul 31, 2026 4:19:30 PM EDT

12.97USD-0.269%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	12.8100	12.9299	12.600000	12.8637	-1.359%	81,108	0.000%
2026-08-03	13.2550	13.2900	12.925000	13.0409	+0.308%	37,201	-1.359%
2026-07-31	12.7900	13.0500	12.610000	13.0009	-0.683%	64,841	-1.055%
2026-07-30	13.1700	13.1862	12.932500	13.0903	-3.697%	91,714	-1.731%
2026-07-29	13.3900	13.7000	13.385400	13.5928	+1.260%	38,514	-5.364%
2026-07-28	13.4200	13.9650	13.400100	13.4236	+3.101%	110,934	-4.171%
2026-07-27	12.6900	13.0700	12.690000	13.0198	+3.587%	26,192	-1.199%
2026-07-24	12.3500	12.5801	12.310000	12.5689	+3.024%	27,668	+2.345%
2026-07-23	12.0800	12.2400	12.070000	12.2000	-1.196%	33,195	+5.440%
2026-07-22	12.5000	12.5000	12.170000	12.3477	-0.261%	39,571	+4.179%
2026-07-21	12.4200	12.4443	12.306500	12.3800	-1.680%	39,148	+3.907%
2026-07-20	12.5900	12.8400	12.500000	12.5916	-1.009%	32,479	+2.161%
2026-07-17	13.2400	13.3200	12.530000	12.7200	-0.970%	79,981	+1.130%
2026-07-16	12.2800	12.8597	12.250000	12.8446	+6.307%	91,239	+0.149%
2026-07-15	12.1500	12.3700	11.940000	12.0826	-1.199%	46,560	+6.465%
2026-07-14	12.3399	12.4400	12.150000	12.2292	-0.978%	40,288	+5.188%
2026-07-13	12.1700	12.4746	12.128900	12.3500	+2.074%	117,548	+4.160%
2026-07-10	12.0000	12.1050	11.877800	12.0991	+0.742%	136,291	+6.319%
2026-07-09	12.5000	12.5100	11.895000	12.0100	-8.600%	371,460	+7.108%
2026-07-08	13.2100	13.4850	13.025000	13.1400	+1.155%	59,002	-2.103%
2026-07-07	13.4900	13.5190	12.940000	12.9900	-0.553%	130,977	-0.972%
2026-07-06	13.0600	13.1250	12.850000	13.0622	-0.417%	95,117	-1.520%
2026-07-02	12.4300	13.1200	12.403300	13.1169	+5.696%	80,257	-1.930%
2026-07-01	12.7700	12.7700	12.300000	12.4100	-2.360%	131,635	+3.656%
2026-06-30	12.9000	12.9400	12.630000	12.7100	-2.277%	109,945	+1.209%
2026-06-29	13.3400	13.6100	12.900000	13.0061	-1.195%	133,153	-1.095%
2026-06-26	13.1000	13.4000	13.020000	13.1634	+1.884%	94,753	-2.277%
2026-06-25	13.1800	13.2600	12.790000	12.9200	-3.757%	127,831	-0.436%
2026-06-24	13.4900	13.6050	13.370000	13.4244	+0.374%	85,303	-4.177%
2026-06-23	13.5600	13.5700	13.230000	13.3744	+1.523%	114,658	-3.818%
2026-06-22	13.0700	13.2100	12.960000	13.1738	-0.334%	51,671	-2.354%
2026-06-18	13.4300	13.4600	13.090000	13.2179	-2.790%	376,193	-2.680%
2026-06-17	13.9800	14.0200	13.490000	13.5973	-4.298%	84,933	-5.395%
2026-06-16	13.9900	14.4100	13.820400	14.2079	+1.590%	67,594	-9.461%
2026-06-15	13.9400	14.1898	13.749900	13.9855	-0.619%	75,868	-8.021%
2026-06-12	13.8500	14.1400	13.720000	14.0726	+1.107%	42,403	-8.590%
2026-06-11	14.1500	14.4400	13.850000	13.9185	-1.748%	133,899	-7.578%
2026-06-10	13.9800	14.1700	13.500000	14.1661	+3.066%	182,354	-9.194%
2026-06-09	13.9100	14.0700	13.620000	13.7447	-1.188%	68,137	-6.410%
2026-06-08	13.6400	14.0000	13.590000	13.9099	+0.573%	91,108	-7.521%
2026-06-05	14.0600	14.5237	13.830000	13.8306	-0.212%	268,194	-6.991%
2026-06-04	14.2500	14.3250	13.750000	13.8600	+2.317%	244,157	-7.188%
2026-06-03	13.2900	13.7500	13.290000	13.5461	+1.393%	370,704	-5.038%
2026-06-02	13.0400	13.3800	12.947700	13.3600	+1.558%	200,618	-3.715%
2026-06-01	13.3800	13.5200	12.882500	13.1550	-2.253%	267,770	-2.214%
2026-05-29	14.3400	14.6510	13.120000	13.4582	-7.722%	581,450	-4.417%
2026-05-28	14.9000	14.9050	14.560000	14.5844	-1.780%	262,467	-11.798%
2026-05-27	14.7800	15.0810	14.780000	14.8487	+0.258%	96,938	-13.368%
2026-05-26	15.5350	15.5350	14.629400	14.8105	-4.981%	100,291	-13.145%
2026-05-22	15.9900	15.9900	15.500000	15.5869	-4.263%	206,648	-17.471%
2026-05-21	16.8000	16.8000	15.928500	16.2809	-4.311%	55,269	-20.989%
2026-05-20	17.6400	17.6400	16.999900	17.0144	-3.886%	41,668	-24.395%
2026-05-19	17.3500	17.8026	17.130000	17.7023	+3.242%	58,808	-27.333%
2026-05-18	16.3400	17.2374	16.200000	17.1464	+5.275%	51,996	-24.977%
2026-05-15	16.2200	16.5600	15.960100	16.2872	+1.604%	61,599	-21.020%
2026-05-14	15.8500	16.0779	15.630000	16.0300	+1.424%	36,415	-19.752%
2026-05-13	15.6100	16.0800	15.450000	15.8050	+1.891%	51,897	-18.610%
2026-05-12	14.8500	15.6100	14.850000	15.5117	+4.763%	60,962	-17.071%
2026-05-11	14.8300	14.8500	14.450000	14.8065	-1.984%	41,710	-13.121%
2026-05-08	15.1600	15.3290	15.010000	15.1062	-0.772%	33,282	-14.845%
2026-05-07	14.7100	15.2238	14.650000	15.2238	+3.230%	28,354	-15.503%
2026-05-06	15.0900	15.1900	14.650000	14.7474	-4.063%	37,006	-12.773%
2026-05-05	15.2700	15.4800	15.255000	15.3719	+0.762%	8,444	-16.317%
2026-05-04	15.0300	15.6050	14.980000	15.2556	+0.014%	8,498	-15.679%
2026-05-01	15.2500	15.8000	15.129200	15.2534	-0.076%	16,416	-15.667%
2026-04-30	14.9700	15.3700	14.970000	15.2650	+3.316%	19,012	-15.731%
2026-04-29	14.4800	14.7800	14.470000	14.7750	+0.647%	7,057	-12.936%
2026-04-28	15.1200	15.1200	14.470100	14.6800	-0.909%	18,205	-12.373%
2026-04-27	15.1000	15.2300	14.800000	14.8146	-2.632%	12,891	-13.169%
2026-04-24	15.1100	15.2500	15.010000	15.2150	-0.516%	14,716	-15.454%
2026-04-23	15.2000	15.3600	15.150000	15.2939	+1.857%	14,388	-15.890%
2026-04-22	15.0000	15.1400	14.940000	15.0150	-0.266%	15,408	-14.328%
2026-04-21	14.6800	15.0600	14.570000	15.0550	+1.483%	14,415	-14.555%
2026-04-20	15.1100	15.2000	14.760000	14.8350	-0.403%	15,511	-13.288%
2026-04-17	14.5000	14.9300	14.300000	14.8950	+2.397%	23,249	-13.637%
2026-04-16	14.5700	14.8100	14.455000	14.5463	+0.493%	40,954	-11.567%
2026-04-15	14.1300	14.5100	14.020000	14.4750	+2.008%	42,569	-11.132%
2026-04-14	14.2100	14.2700	13.940000	14.1900	-1.313%	63,649	-9.347%
2026-04-13	14.8600	14.8600	14.350000	14.3788	-3.734%	45,715	-10.537%
2026-04-10	15.6723	15.7100	14.840000	14.9366	-6.471%	21,091	-13.878%
2026-04-09	15.9100	16.0700	15.810000	15.9700	+0.314%	24,488	-19.451%
2026-04-08	15.0900	15.9200	15.060000	15.9200	+3.709%	47,355	-19.198%
2026-04-07	15.5400	15.5400	15.160000	15.3507	-1.218%	16,709	-16.201%
2026-04-06	15.5000	15.6300	15.210000	15.5400	+0.601%	10,098	-17.222%
2026-04-02	15.2300	15.4471	15.150000	15.4471	+3.602%	32,977	-16.724%
2026-04-01	14.8558	15.0000	14.780000	14.9100	+0.023%	27,581	-13.724%
2026-03-31	15.0600	15.1800	14.760000	14.9066	-0.123%	16,680	-13.705%
2026-03-30	14.7200	15.1900	14.720000	14.9250	+2.565%	28,607	-13.811%
2026-03-27	14.4500	14.6300	14.440000	14.5517	+0.762%	9,971	-11.600%
2026-03-26	14.3500	14.6050	14.280000	14.4416	+0.814%	13,932	-10.926%
2026-03-25	14.2100	14.4000	14.210000	14.3250	+0.296%	13,525	-10.201%
2026-03-24	14.0000	14.4900	13.870000	14.2827	+1.507%	24,396	-9.935%
2026-03-23	14.3700	14.3900	14.040000	14.0706	-1.134%	21,714	-8.577%
2026-03-20	14.3450	14.4809	14.210000	14.2320	-0.742%	12,922	-9.614%
2026-03-19	14.6750	14.6750	14.250000	14.3384	-0.948%	12,252	-10.285%
2026-03-18	14.7100	14.8950	14.380000	14.4756	-3.425%	32,409	-11.135%
2026-03-17	15.1800	15.3200	14.955200	14.9890	-1.179%	17,088	-14.179%
2026-03-16	15.3800	15.3800	14.997200	15.1679	-1.200%	16,711	-15.191%
2026-03-13	15.2400	15.4900	15.240000	15.3521	+0.604%	9,213	-16.209%
2026-03-12	14.7100	15.2980	14.670000	15.2600	+2.416%	26,804	-15.703%
2026-03-11	14.9453	15.0050	14.770000	14.9000	-0.930%	34,910	-13.666%
2026-03-10	15.2200	15.4300	15.023000	15.0399	-1.507%	21,776	-14.470%
2026-03-09	15.0400	15.3500	14.800000	15.2700	+1.126%	24,827	-15.758%
2026-03-06	14.1000	15.1910	14.050000	15.1000	+3.354%	93,983	-14.810%
2026-03-05	14.9600	15.1097	14.520000	14.6100	-4.914%	124,332	-11.953%
2026-03-04	15.3900	15.5250	15.100000	15.3650	-0.033%	16,844	-16.279%
2026-03-03	15.2100	15.5900	15.200000	15.3700	+0.577%	20,530	-16.306%
2026-03-02	15.6800	15.7500	15.240000	15.2818	-1.788%	12,458	-15.823%
2026-02-27	15.0200	15.5600	14.900000	15.5600	+5.298%	31,846	-17.328%
2026-02-26	15.2000	15.3300	14.750000	14.7771	-1.787%	27,118	-12.948%
2026-02-25	15.2700	15.2800	14.980000	15.0459	-0.883%	17,308	-14.504%
2026-02-24	15.0000	15.1800	14.800000	15.1800	+2.772%	16,375	-15.259%
2026-02-23	14.6700	14.9100	14.600000	14.7706	+0.047%	25,569	-12.910%
2026-02-20	14.6900	14.9500	14.560000	14.7636	-0.522%	38,250	-12.869%
2026-02-19	15.0000	15.2900	14.780000	14.8411	-1.904%	25,525	-13.324%
2026-02-18	15.5000	15.7198	15.060100	15.1291	-3.513%	20,622	-14.974%
2026-02-17	15.9900	16.1100	15.575000	15.6800	-1.010%	54,977	-17.961%
2026-02-13	15.2500	15.9450	15.140000	15.8400	+3.801%	77,087	-18.790%
2026-02-12	14.9600	15.5295	14.849600	15.2600	+4.199%	72,137	-15.703%
2026-02-11	14.4600	14.9000	14.390000	14.6450	+1.434%	30,218	-12.163%
2026-02-10	15.3700	15.3700	14.351600	14.4380	-5.286%	37,408	-10.904%
2026-02-09	15.3500	15.5600	15.061400	15.2438	-0.624%	53,579	-15.614%
2026-02-06	14.8800	15.3600	14.805100	15.3395	+0.851%	110,486	-16.140%
2026-02-05	15.1100	15.4200	14.900100	15.2100	+3.972%	72,884	-15.426%
2026-02-04	14.8800	15.1500	14.628900	14.6289	-0.277%	119,460	-12.067%
2026-02-03	14.5500	15.0700	14.528300	14.6696	+2.441%	53,236	-12.310%
2026-02-02	13.7800	14.4599	13.480000	14.3200	+5.887%	51,475	-10.170%
2026-01-30	13.6700	13.8400	13.280000	13.5238	-2.531%	42,740	-4.881%
2026-01-29	14.0100	14.2299	13.760000	13.8750	-2.103%	57,860	-7.289%
2026-01-28	14.2800	14.3000	14.000000	14.1731	-1.978%	68,840	-9.239%
2026-01-27	14.5300	14.5300	14.210000	14.4591	-1.425%	70,482	-11.034%
2026-01-26	14.8900	15.1063	14.650000	14.6681	-1.490%	58,784	-12.302%
2026-01-23	14.6000	14.9384	14.598900	14.8900	+1.638%	58,957	-13.608%
2026-01-22	14.6900	14.8500	14.515000	14.6500	-1.397%	77,625	-12.193%
2026-01-21	14.1900	15.0400	14.190000	14.8576	+3.754%	100,956	-13.420%
2026-01-20	14.1800	14.4600	14.000000	14.3200	+0.195%	150,870	-10.170%
2026-01-16	14.1400	14.3100	13.951000	14.2921	+1.506%	57,112	-9.994%
2026-01-15	13.9400	14.1450	13.940000	14.0800	+1.004%	115,517	-8.638%
2026-01-14	13.6200	14.0790	13.610000	13.9400	+1.901%	93,112	-7.721%
2026-01-13	13.6500	13.7000	13.336600	13.6800	-0.437%	117,999	-5.967%
2026-01-12	13.1400	13.7740	13.140000	13.7400	+3.855%	114,085	-6.378%
2026-01-09	12.9800	13.3399	12.831600	13.2300	+2.083%	116,113	-2.769%
2026-01-08	12.4800	13.4000	12.432500	12.9600	+7.552%	254,552	-0.743%
2026-01-07	12.2900	12.3500	12.000000	12.0500	-2.350%	65,476	+6.753%
2026-01-06	11.9600	12.3650	11.960000	12.3400	+3.610%	119,217	+4.244%
2026-01-05	11.6000	11.9599	11.502500	11.9100	+5.206%	184,558	+8.008%
2026-01-02	11.5800	11.5800	11.280000	11.3206	-1.951%	74,425	+13.631%
2025-12-31	11.6100	11.6900	11.534200	11.5459	-0.808%	60,924	+11.414%
2025-12-30	11.6200	11.7000	11.520000	11.6400	-0.936%	45,820	+10.513%
2025-12-29	11.8700	11.8999	11.650200	11.7500	-0.969%	81,087	+9.478%
2025-12-26	11.7600	11.9700	11.760000	11.8650	+0.035%	69,108	+8.417%
2025-12-24	11.5000	11.9700	11.500000	11.8608	+4.133%	145,311	+8.456%
2025-12-23	11.2500	11.3900	11.180000	11.3900	+0.886%	80,915	+12.939%
2025-12-22	11.3700	11.4020	11.195600	11.2900	-1.311%	84,468	+13.939%
2025-12-19	11.3801	11.4999	11.250000	11.4400	-0.175%	159,201	+12.445%
2025-12-18	11.5000	11.6200	11.370000	11.4600	-1.292%	112,377	+12.249%
2025-12-17	11.5500	11.7700	11.550000	11.6100	-0.172%	87,274	+10.798%
2025-12-16	11.5000	11.6540	11.140000	11.6300	+0.606%	83,036	+10.608%
2025-12-15	12.1600	12.3100	11.330000	11.5600	-5.478%	197,030	+11.278%
2025-12-12	12.2400	12.3101	11.758900	12.2300	-0.149%	241,001	+5.182%
2025-12-11	12.0100	12.2990	11.940100	12.2483	+0.232%	199,911	+5.024%
2025-12-10	12.3000	12.3600	11.895700	12.2200	-1.847%	201,940	+5.268%
2025-12-09	12.3200	12.4500	12.180100	12.4500	+0.891%	97,989	+3.323%
2025-12-08	12.5000	12.5000	12.230000	12.3400	-1.756%	73,780	+4.244%
2025-12-05	12.6500	12.8600	12.530000	12.5606	-0.193%	96,622	+2.413%
2025-12-04	12.8800	12.8801	12.400000	12.5849	-5.696%	242,523	+2.215%
2025-12-03	13.4000	13.4500	13.220000	13.3450	-0.171%	12,859	-3.607%
2025-12-02	12.9400	13.3799	12.870000	13.3678	+2.410%	52,754	-3.771%
2025-12-01	13.1000	13.2400	12.940000	13.0532	-0.661%	46,553	-1.452%
2025-11-28	12.9600	13.1400	12.960000	13.1400	+1.132%	25,288	-2.103%
2025-11-26	12.6600	13.0881	12.638400	12.9929	+3.200%	69,197	-0.994%
2025-11-25	12.4000	12.6599	12.360000	12.5900	-1.641%	43,545	+2.174%
2025-11-24	12.7200	12.8000	12.270000	12.8000	+0.488%	91,234	+0.498%
2025-11-21	12.6500	12.9199	12.570000	12.7379	+1.203%	57,771	+0.988%
2025-11-20	12.5800	12.9000	12.540000	12.5865	+0.291%	78,067	+2.202%
2025-11-19	12.6700	12.6700	12.090000	12.5500	-0.877%	121,131	+2.500%
2025-11-18	13.1400	13.3400	12.650000	12.6611	-3.831%	83,395	+1.600%
2025-11-17	13.5100	13.5100	13.065000	13.1655	-2.550%	60,976	-2.292%
2025-11-14	13.6300	13.6300	13.265000	13.5100	-0.414%	131,436	-4.784%
2025-11-13	13.3100	13.5832	13.170000	13.5662	+2.485%	54,501	-5.178%
2025-11-12	13.2100	13.3752	13.200000	13.2372	-0.097%	35,341	-2.822%
2025-11-11	13.3600	13.3700	13.230000	13.2500	-0.303%	27,027	-2.915%
2025-11-10	13.3800	13.3800	13.110000	13.2903	-1.517%	91,219	-3.210%
2025-11-07	13.6500	13.9000	13.460000	13.4950	-0.141%	49,881	-4.678%
2025-11-06	13.5700	13.5700	13.109300	13.5141	-2.691%	133,253	-4.813%
2025-11-05	13.9700	14.1700	13.680000	13.8878	-1.183%	120,719	-7.374%
2025-11-04	13.7800	14.0600	13.720000	14.0540	+2.707%	88,545	-8.469%
2025-11-03	13.2500	13.7194	13.130000	13.6836	+3.550%	55,959	-5.992%
2025-10-31	13.3000	13.4400	13.150000	13.2145	-1.704%	235,158	-2.655%
2025-10-30	13.2600	13.5050	13.180000	13.4436	+1.839%	101,022	-4.314%
2025-10-29	13.4000	13.4300	13.133800	13.2009	-2.756%	126,692	-2.554%
2025-10-28	13.6900	13.7600	13.470000	13.5750	-1.245%	66,078	-5.240%
2025-10-27	13.7700	13.7800	13.600000	13.7462	-0.498%	58,223	-6.420%
2025-10-24	14.0100	14.1100	13.750000	13.8150	-2.160%	75,037	-6.886%
2025-10-23	14.1507	14.1800	13.900000	14.1200	-0.429%	42,690	-8.897%
2025-10-22	13.9400	14.4300	13.850700	14.1809	+1.294%	77,543	-9.289%
2025-10-21	13.9600	14.1700	13.940400	13.9997	+0.337%	37,667	-8.114%
2025-10-20	13.9500	14.0300	13.810000	13.9527	-0.122%	70,887	-7.805%
2025-10-17	13.7300	14.0100	13.730000	13.9697	+2.332%	67,415	-7.917%
2025-10-16	14.6137	14.6137	13.540000	13.6513	-6.241%	165,230	-5.769%
2025-10-15	14.2800	14.8300	14.280000	14.5600	+1.889%	187,243	-11.650%
2025-10-14	14.0300	14.3400	14.030000	14.2900	+2.437%	148,546	-9.981%
2025-10-13	13.8600	13.9953	13.660000	13.9500	+0.722%	54,142	-7.787%
2025-10-10	14.2700	14.3900	13.810000	13.8500	-2.739%	212,599	-7.121%
2025-10-09	13.9500	14.2690	13.872103	14.2400	+6.031%	248,624	-9.665%
2025-10-08	13.4200	13.4600	13.330000	13.4300	+0.017%	125,232	-4.217%
2025-10-07	13.2700	13.5399	13.130000	13.4277	+0.705%	181,619	-4.200%
2025-10-06	13.4700	13.4700	13.130000	13.3337	-1.123%	131,964	-3.525%
2025-10-03	13.7100	13.7100	13.330000	13.4852	-0.210%	91,438	-4.609%
2025-10-02	13.6400	13.6400	13.310000	13.5136	-0.199%	177,860	-4.809%
2025-10-01	13.7300	13.7300	13.350000	13.5405	-2.586%	197,984	-4.998%
2025-09-30	13.4800	13.9300	13.430100	13.9000	+2.739%	131,212	-7.455%
2025-09-29	13.5500	13.5600	13.130000	13.5294	+0.201%	313,036	-4.920%
2025-09-26	13.7700	13.8603	13.180000	13.5022	-6.559%	323,709	-4.729%
2025-09-25	14.6900	14.6900	14.130000	14.4500	+0.206%	416,909	-10.978%
2025-09-24	14.4200	14.6800	14.360000	14.4203	+0.106%	197,237	-10.795%
2025-09-23	14.3700	14.4490	14.100000	14.4050	-0.355%	154,216	-10.700%
2025-09-22	14.8200	14.8200	14.300000	14.4563	-1.533%	64,412	-11.017%
2025-09-19	14.6900	14.9392	14.370000	14.6813	-0.447%	17,346	-12.380%
2025-09-18	14.9200	14.9251	14.699000	14.7472	0.000%	10,053	-12.772%

.dark-mode .YLnj50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLnj50{ color: #333333; background-color: white; border: 2px solid #333333; }COTGLeverage Shares 2X Long COST Daily ETFstock NASDAQ ETF

COTG
Leverage Shares 2X Long COST Daily ETF
stock NASDAQ ETF