Dark

COIA
ProShares Ultra COIN
stock NYSE ETF

At Close

Feb 13, 2026 3:59:30 PM EST

5.37USD+31.941%(+1.30)302,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 9:27:30 AM EST

4.84USD+18.919%(+0.77)12,841

After-hours

Feb 13, 2026 4:03:30 PM EST

5.43USD+1.117%(+0.06)400

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	4.7800	5.5500	4.3600	5.3700	+33.251%	302,691	0.000%
2026-02-12	4.7500	4.7500	3.9700	4.0300	-16.390%	106,899	+33.251%
2026-02-11	5.0900	5.1400	4.5370	4.8200	-11.560%	52,239	+11.411%
2026-02-10	5.4700	5.7900	5.4100	5.4500	-5.382%	101,902	-1.468%
2026-02-09	5.3200	5.7900	5.2400	5.7600	+2.491%	77,429	-6.771%
2026-02-06	4.9900	5.6400	4.8100	5.6200	+25.167%	123,398	-4.448%
2026-02-05	5.5950	5.8100	4.4200	4.4900	-26.754%	116,769	+19.599%
2026-02-04	6.7100	6.7100	5.8200	6.1300	-12.303%	54,467	-12.398%
2026-02-03	7.7200	7.7200	6.5900	6.9900	-8.866%	61,528	-23.176%
2026-02-02	7.7700	7.8500	7.4400	7.6700	-7.143%	35,635	-29.987%
2026-01-30	8.4400	8.5559	7.9300	8.2600	-4.729%	35,254	-34.988%
2026-01-29	9.2400	9.2400	8.2300	8.6700	-9.499%	43,908	-38.062%
2026-01-28	9.8800	9.9700	9.4700	9.5800	-1.744%	46,554	-43.946%
2026-01-27	9.8800	9.8800	9.4500	9.7500	-2.597%	96,363	-44.923%
2026-01-26	9.8800	10.1200	9.7400	10.0100	-3.098%	17,212	-46.354%
2026-01-23	10.8800	10.8800	10.2400	10.3300	-5.576%	30,338	-48.015%
2026-01-22	11.6100	11.6100	10.9400	10.9400	-3.697%	27,270	-50.914%
2026-01-21	11.5000	11.7300	10.9400	11.3600	-0.786%	26,921	-52.729%
2026-01-20	11.9700	12.1900	11.2700	11.4500	-11.102%	141,225	-53.100%
2026-01-16	12.5000	13.0200	12.4400	12.8800	+1.657%	42,660	-58.307%
2026-01-15	13.9300	13.9887	12.5400	12.6700	-13.279%	60,063	-57.616%
2026-01-14	14.6700	15.3400	14.2762	14.6100	+2.422%	153,505	-63.244%
2026-01-13	13.5300	14.5100	13.4800	14.2645	+8.146%	116,587	-62.354%
2026-01-12	12.8100	13.6700	12.7800	13.1900	+1.853%	26,719	-59.287%
2026-01-09	13.2300	13.2300	12.6100	12.9500	-4.098%	33,527	-58.533%
2026-01-08	13.3700	13.9500	13.3200	13.5033	-0.345%	15,227	-60.232%
2026-01-07	13.8200	13.8500	13.1700	13.5500	-3.916%	17,033	-60.369%
2026-01-06	14.6900	14.7500	13.6500	14.1023	-3.716%	25,427	-61.921%
2026-01-05	13.7500	15.0000	13.7500	14.6466	+16.093%	20,197	-63.336%
2026-01-02	11.9599	12.8300	11.7750	12.6163	+8.550%	8,439	-57.436%
2025-12-31	12.1500	12.1500	11.5850	11.6226	-5.106%	7,451	-53.797%
2025-12-30	12.3500	12.6500	12.2480	12.2480	-1.419%	6,331	-56.156%
2025-12-29	12.7400	13.0400	12.3600	12.4243	-2.698%	14,806	-56.778%
2025-12-26	13.1000	13.1000	12.3800	12.7688	-2.425%	15,564	-57.944%
2025-12-24	13.1000	13.1900	12.8800	13.0861	-3.439%	9,569	-58.964%
2025-12-23	13.5700	13.7600	13.1500	13.5521	-4.429%	6,918	-60.375%
2025-12-22	14.6600	14.8000	14.1802	14.1802	+1.805%	4,960	-62.130%
2025-12-19	13.9900	14.0100	13.5000	13.9288	+4.649%	12,085	-61.447%
2025-12-18	14.8300	15.0300	13.3100	13.3100	-3.724%	21,494	-59.654%
2025-12-17	15.4200	15.5400	13.8249	13.8249	-6.696%	20,027	-61.157%
2025-12-16	14.9900	15.2600	14.6000	14.8170	+1.808%	6,112	-63.758%
2025-12-15	16.8100	16.8100	14.2500	14.5538	-12.835%	14,095	-63.102%
2025-12-12	17.3900	17.8400	16.2350	16.6968	-1.546%	13,448	-67.838%
2025-12-11	16.8100	17.1200	15.9600	16.9590	-4.995%	7,258	-68.335%
2025-12-10	17.4200	18.1330	17.2900	17.8506	-1.059%	13,729	-69.917%
2025-12-09	17.1200	18.9500	16.7900	18.0416	+2.299%	11,770	-70.235%
2025-12-08	17.7600	17.9300	17.4000	17.6361	+3.042%	10,272	-69.551%
2025-12-05	17.0400	17.5100	16.5600	17.1155	-3.284%	30,260	-68.625%
2025-12-04	17.7000	18.4130	17.4000	17.6967	-2.235%	32,390	-69.655%
2025-12-03	16.6400	18.1012	16.6400	18.1012	+10.441%	11,161	-70.333%
2025-12-02	16.8300	17.5054	16.3900	16.3900	+2.502%	52,102	-67.236%
2025-12-01	15.8500	16.7500	15.0400	15.9900	-9.610%	44,768	-66.417%
2025-11-28	17.5000	18.5420	17.5000	17.6900	+5.973%	15,975	-69.644%
2025-11-26	15.5800	16.7712	15.5800	16.6929	+8.667%	21,928	-67.831%
2025-11-25	14.5400	15.3800	13.8800	15.3615	-2.109%	21,528	-65.042%
2025-11-24	14.3600	15.8000	14.1900	15.6925	+13.303%	25,563	-65.780%
2025-11-21	14.2300	14.4500	13.0000	13.8500	+2.063%	37,278	-61.227%
2025-11-20	16.7000	16.7900	13.5700	13.5700	-15.346%	33,607	-60.427%
2025-11-19	16.4500	16.4900	14.7450	16.0300	-3.550%	46,094	-66.500%
2025-11-18	16.5900	17.5900	16.5900	16.6200	-1.559%	27,747	-67.690%
2025-11-17	18.4100	18.7900	16.1200	16.8832	-14.277%	43,381	-68.193%
2025-11-14	17.6600	20.7800	17.6600	19.6951	+0.521%	39,895	-72.734%
2025-11-13	21.8400	22.2000	19.1810	19.5931	-14.095%	20,514	-72.592%
2025-11-12	23.3100	23.5100	22.4723	22.8080	-0.216%	19,085	-76.456%
2025-11-11	24.3600	24.3600	22.8400	22.8573	-8.859%	6,754	-76.506%
2025-11-10	25.6000	25.8600	24.3400	25.0791	+6.222%	14,676	-78.588%
2025-11-07	20.7000	23.6800	20.0000	23.6100	+8.549%	35,657	-77.255%
2025-11-06	24.9700	24.9700	21.5400	21.7506	-14.502%	55,211	-75.311%
2025-11-05	24.8300	26.0300	24.2600	25.4400	+7.623%	19,204	-78.892%
2025-11-04	25.5700	26.2400	23.5800	23.6380	-14.184%	60,302	-77.282%
2025-11-03	28.5188	28.7200	26.9450	27.5449	-8.282%	15,924	-80.505%
2025-10-31	28.6100	32.5500	28.4900	30.0321	+8.861%	27,873	-82.119%
2025-10-30	29.4500	29.4500	27.5500	27.5876	-11.135%	15,272	-80.535%
2025-10-29	32.4900	32.7200	30.3000	31.0443	-3.454%	20,385	-82.702%
2025-10-28	33.8200	34.3200	32.1500	32.1550	-3.496%	41,981	-83.300%
2025-10-27	33.6200	35.2890	32.4900	33.3200	+4.027%	43,566	-83.884%
2025-10-24	28.6100	32.2200	28.6100	32.0300	+19.060%	24,034	-83.234%
2025-10-23	26.4600	27.6400	26.1500	26.9025	+1.583%	41,127	-80.039%
2025-10-22	28.8500	28.8500	25.0000	26.4834	-10.620%	34,743	-79.723%
2025-10-21	30.1000	30.5525	29.2633	29.6300	-3.242%	10,089	-81.876%
2025-10-20	30.2000	32.2199	30.0200	30.6229	+4.917%	18,217	-82.464%
2025-10-17	26.4200	29.1878	26.2900	29.1878	+3.247%	16,278	-81.602%
2025-10-16	29.6500	30.3500	28.2480	28.2700	-3.581%	14,855	-81.005%
2025-10-15	30.7900	31.2700	28.7700	29.3200	-3.170%	31,222	-81.685%
2025-10-14	29.8200	32.1600	29.6501	30.2800	-8.955%	18,713	-82.266%
2025-10-13	34.6000	34.6000	30.7500	33.2581	+0.145%	37,320	-83.854%
2025-10-10	40.1000	42.1539	32.3300	33.2100	-15.453%	44,790	-83.830%
2025-10-09	38.5500	40.3282	38.5000	39.2800	-0.869%	7,803	-86.329%
2025-10-08	37.5400	39.9700	37.1500	39.6243	+6.701%	12,158	-86.448%
2025-10-07	38.9700	38.9700	34.7431	37.1360	-5.285%	37,946	-85.540%
2025-10-06	40.3700	40.5400	38.5701	39.2080	+2.814%	17,304	-86.304%
2025-10-03	36.8500	38.6800	36.3600	38.1347	+4.449%	24,428	-85.918%
2025-10-02	33.7300	37.2300	33.4900	36.5104	+14.676%	27,412	-85.292%
2025-10-01	31.3100	32.4800	31.0000	31.8380	+5.151%	13,644	-83.133%
2025-09-30	29.0600	30.2800	29.0600	30.2784	+2.226%	8,599	-82.265%
2025-09-29	27.0000	29.7499	26.9900	29.6192	+13.284%	4,774	-81.870%
2025-09-26	25.4000	26.2200	24.6500	26.1459	+3.671%	23,598	-79.461%
2025-09-25	26.2400	27.0993	25.2200	25.2200	-9.505%	31,114	-78.707%
2025-09-24	28.2000	28.2100	27.8688	27.8688	+1.109%	1,332	-80.731%
2025-09-23	29.6200	29.6200	27.4400	27.5631	-7.236%	12,610	-80.517%
2025-09-22	30.0200	30.0700	29.3710	29.7130	-6.155%	9,114	-81.927%
2025-09-19	31.6200	32.6983	31.1766	31.6617	-0.397%	2,659	-83.039%
2025-09-18	29.2300	33.1100	28.9425	31.7879	+13.789%	6,420	-83.107%
2025-09-17	29.2100	29.2100	26.9010	27.9358	-4.216%	2,854	-80.777%
2025-09-16	29.6000	29.6000	28.3050	29.1653	+0.289%	15,758	-81.588%
2025-09-15	28.3400	29.0813	28.1100	29.0813	+2.228%	3,255	-81.535%
2025-09-12	29.3300	29.3300	28.0950	28.4476	-0.050%	6,744	-81.123%
2025-09-11	27.9300	28.4617	27.8200	28.4617	+4.911%	1,360	-81.133%
2025-09-10	28.5000	29.3550	26.7600	27.1294	0.000%	15,622	-80.206%

.dark-mode .qZNQPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZNQPb{ color: #333333; background-color: white; border: 2px solid #333333; }COIAProShares Ultra COINstock NYSE ETF

COIA
ProShares Ultra COIN
stock NYSE ETF