Dark

COIA
ProShares Ultra COIN
stock NYSE ETF

At Close

Aug 4, 2026 3:59:44 PM EDT

6.47USD+5.892%(+0.36)67,007

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:26:30 AM EDT

6.15USD+0.655%(+0.04)4,374

After-hours

Aug 4, 2026 4:10:30 PM EDT

6.46USD-0.155%(-0.01)1,282

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	6.1600	6.5600	6.0890	6.4600	+5.728%	67,257	0.000%
2026-08-03	5.8800	6.5700	5.6800	6.1100	+0.328%	78,147	+5.728%
2026-07-31	6.7500	6.7500	5.4700	6.0900	-21.114%	116,616	+6.076%
2026-07-30	7.4000	7.7900	7.3500	7.7200	+4.043%	36,601	-16.321%
2026-07-29	8.0300	8.3200	7.3000	7.4200	-9.291%	107,908	-12.938%
2026-07-28	7.6600	8.1900	7.3600	8.1800	+0.245%	66,356	-21.027%
2026-07-27	7.7100	8.1700	7.5500	8.1600	+11.781%	102,856	-20.833%
2026-07-24	7.5200	7.5200	6.8890	7.3000	-3.821%	59,803	-11.507%
2026-07-23	7.7700	7.9800	7.4400	7.5900	-5.948%	41,883	-14.888%
2026-07-22	8.6500	8.9300	8.0600	8.0700	-11.221%	56,173	-19.950%
2026-07-21	8.3500	9.5810	8.3300	9.0900	+19.135%	138,946	-28.933%
2026-07-20	7.4200	7.9400	7.1250	7.6300	+4.521%	62,140	-15.334%
2026-07-17	7.0500	7.6500	6.9490	7.3000	-4.575%	57,995	-11.507%
2026-07-16	8.1300	8.1700	7.5700	7.6500	-8.053%	56,475	-15.556%
2026-07-15	8.1000	8.4136	7.6700	8.3200	+7.079%	63,588	-22.356%
2026-07-14	7.7100	7.8300	7.4000	7.7700	+5.000%	90,575	-16.860%
2026-07-13	7.2300	7.7400	7.0800	7.4000	-2.116%	96,425	-12.703%
2026-07-10	8.2700	8.3600	7.5200	7.5600	+0.666%	90,141	-14.550%
2026-07-09	7.2900	7.7100	7.1700	7.5100	-1.314%	62,733	-13.981%
2026-07-08	7.6200	7.7800	7.3690	7.6100	-5.112%	51,308	-15.112%
2026-07-07	8.2900	8.6500	7.8600	8.0200	-6.199%	41,679	-19.451%
2026-07-06	7.8300	8.7800	7.7200	8.5500	+3.888%	44,661	-24.444%
2026-07-02	8.1900	8.9100	8.0300	8.2300	+7.582%	77,676	-21.507%
2026-07-01	6.5400	8.0400	6.5200	7.6500	+17.692%	49,519	-15.556%
2026-06-30	6.7200	6.7200	6.2001	6.5000	-7.010%	63,433	-0.615%
2026-06-29	6.9500	7.0300	6.4700	6.9900	+3.888%	37,031	-7.582%
2026-06-26	6.0200	6.7400	6.0200	6.7284	+8.174%	50,944	-3.989%
2026-06-25	6.9100	6.9200	6.1200	6.2200	-9.997%	36,975	+3.859%
2026-06-24	7.5200	7.5200	6.8200	6.9109	-11.114%	15,219	-6.524%
2026-06-23	7.6400	8.2200	7.6400	7.7750	-8.205%	15,822	-16.913%
2026-06-22	8.7200	9.6100	8.3800	8.4700	+1.803%	17,769	-23.731%
2026-06-18	8.7300	8.8900	8.0500	8.3200	-1.771%	11,545	-22.356%
2026-06-17	8.6500	9.4500	8.4700	8.4700	-5.641%	21,019	-23.731%
2026-06-16	8.9800	9.3800	8.8200	8.9764	+0.085%	10,908	-28.034%
2026-06-15	9.0400	9.4428	8.9500	8.9688	+11.900%	14,017	-27.973%
2026-06-12	7.9200	8.5800	7.5800	8.0150	-0.682%	34,617	-19.401%
2026-06-11	7.6000	8.1800	7.3500	8.0700	+7.421%	20,317	-19.950%
2026-06-10	7.5100	8.1000	7.5100	7.5125	-1.475%	4,355	-14.010%
2026-06-09	7.9700	8.5500	7.0700	7.6250	-8.352%	22,810	-15.279%
2026-06-08	7.8800	8.4400	7.6900	8.3199	+12.431%	21,969	-22.355%
2026-06-05	8.0300	8.0300	7.0000	7.4000	-14.352%	29,781	-12.703%
2026-06-04	8.4800	8.8800	8.4001	8.6400	+0.936%	6,721	-25.231%
2026-06-03	9.4600	9.4600	8.5599	8.5599	-12.253%	17,340	-24.532%
2026-06-02	10.1413	10.1413	9.5400	9.7552	-8.996%	45,403	-33.779%
2026-06-01	10.2600	11.2199	10.1300	10.7195	-7.351%	32,442	-39.736%
2026-05-29	10.5100	11.8700	10.2100	11.5700	+7.829%	13,996	-44.166%
2026-05-28	9.4600	10.7800	9.3300	10.7300	+9.045%	90,332	-39.795%
2026-05-27	10.1200	10.4800	9.8400	9.8400	-6.994%	63,658	-34.350%
2026-05-26	11.3000	11.3800	10.4820	10.5800	-5.367%	29,772	-38.941%
2026-05-22	12.3800	12.4800	11.1400	11.1800	-9.253%	35,629	-42.218%
2026-05-21	11.8200	12.5000	11.6000	12.3200	+2.496%	13,731	-47.565%
2026-05-20	11.9800	12.6600	11.9000	12.0200	-2.435%	14,978	-46.256%
2026-05-19	11.4400	12.4600	11.4000	12.3200	+4.762%	13,253	-47.565%
2026-05-18	11.9200	12.3400	11.1700	11.7600	-6.220%	22,393	-45.068%
2026-05-15	13.8800	13.8800	12.2200	12.5400	-15.952%	40,701	-48.485%
2026-05-14	13.2600	16.2000	13.0400	14.9200	+10.029%	23,788	-56.702%
2026-05-13	13.7200	13.7400	13.0200	13.5600	-5.571%	13,239	-52.360%
2026-05-12	15.1000	15.7800	13.5000	14.3600	-8.184%	16,703	-55.014%
2026-05-11	13.4600	15.8000	12.6800	15.6400	+15.169%	61,121	-58.696%
2026-05-08	11.5200	13.5820	11.2200	13.5800	+8.269%	54,602	-52.430%
2026-05-07	12.8800	13.1800	12.2400	12.5428	-5.266%	35,249	-48.496%
2026-05-06	12.8800	13.2600	12.6404	13.2400	+0.303%	45,011	-51.208%
2026-05-05	14.5600	14.5600	12.7600	13.2000	-5.308%	59,840	-51.061%
2026-05-04	13.5000	14.3300	13.4000	13.9400	+12.238%	74,000	-53.659%
2026-05-01	12.5000	12.7500	12.3300	12.4200	+3.328%	47,170	-47.987%
2026-04-30	11.1000	12.0600	11.1000	12.0200	+6.940%	14,316	-46.256%
2026-04-29	11.9200	11.9800	10.7600	11.2400	-12.733%	43,121	-42.527%
2026-04-28	12.3000	13.0800	12.3000	12.8800	-2.866%	54,400	-49.845%
2026-04-27	13.6000	14.2400	13.1100	13.2600	-3.070%	37,192	-51.282%
2026-04-24	13.9400	13.9400	13.2600	13.6800	+1.484%	49,581	-52.778%
2026-04-23	14.0000	14.5200	12.9000	13.4800	-8.049%	82,825	-52.077%
2026-04-22	14.2600	15.3600	14.1800	14.6600	+11.182%	62,580	-55.935%
2026-04-21	15.5000	15.5000	13.1200	13.1856	-15.477%	66,420	-51.007%
2026-04-20	14.0800	15.6000	13.9800	15.6000	+5.121%	49,693	-58.590%
2026-04-17	14.6800	16.0000	14.3600	14.8400	+6.304%	50,134	-56.469%
2026-04-16	13.6000	13.9600	12.4000	13.9600	+4.024%	64,958	-53.725%
2026-04-15	11.9800	13.4200	11.8200	13.4200	+12.395%	32,762	-51.863%
2026-04-14	11.5800	12.2400	11.5800	11.9400	+11.854%	24,905	-45.896%
2026-04-13	9.5400	10.7100	9.5400	10.6746	+7.607%	31,228	-39.483%
2026-04-10	10.1600	10.2000	9.4000	9.9200	-1.587%	34,356	-34.879%
2026-04-09	10.9800	11.0800	9.8000	10.0800	-7.182%	50,588	-35.913%
2026-04-08	12.6000	12.6400	10.6000	10.8600	+0.185%	38,572	-40.516%
2026-04-07	10.4600	10.8700	9.7400	10.8400	+0.370%	52,947	-40.406%
2026-04-06	11.1600	11.1600	10.7200	10.8000	+3.647%	39,933	-40.185%
2026-04-02	9.9200	10.5200	9.4800	10.4200	-2.068%	61,065	-38.004%
2026-04-01	11.4000	11.4000	10.5400	10.6400	-2.026%	66,233	-39.286%
2026-03-31	9.4600	10.9800	9.4400	10.8600	+17.279%	29,189	-40.516%
2026-03-30	9.7200	9.9000	9.0000	9.2600	-0.430%	57,007	-30.238%
2026-03-27	10.1800	10.2400	9.1500	9.3000	-14.135%	32,159	-30.538%
2026-03-26	11.2000	11.5400	10.7600	10.8310	-8.830%	21,073	-40.356%
2026-03-25	12.4200	13.1200	11.8200	11.8800	-1.049%	29,236	-45.623%
2026-03-24	14.5600	15.1000	11.5800	12.0060	-19.853%	112,390	-46.194%
2026-03-23	14.7200	15.3800	14.4000	14.9800	+3.310%	28,218	-56.876%
2026-03-20	15.1800	15.1862	14.1000	14.5000	-5.599%	29,847	-55.448%
2026-03-19	14.2800	15.6600	13.7800	15.3600	+0.524%	42,174	-57.943%
2026-03-18	16.0000	16.3000	15.1400	15.2800	-7.618%	39,458	-57.723%
2026-03-17	15.6600	16.9598	15.6600	16.5400	+7.124%	46,203	-60.943%
2026-03-16	15.4400	15.8000	14.8200	15.4400	+7.821%	73,175	-58.161%
2026-03-13	15.5000	16.0000	14.1200	14.3200	+2.286%	71,183	-54.888%
2026-03-12	14.4600	14.6800	13.9400	14.0000	-5.611%	25,997	-53.857%
2026-03-11	14.7200	15.2000	14.0000	14.8322	+2.010%	32,482	-56.446%
2026-03-10	15.8400	15.8400	14.3600	14.5400	-2.937%	57,770	-55.571%
2026-03-09	15.1400	15.3000	14.0400	14.9800	+2.183%	76,009	-56.876%
2026-03-06	14.6800	15.5000	14.2600	14.6600	-8.260%	60,377	-55.935%
2026-03-05	16.0400	17.1000	15.3600	15.9800	-3.093%	38,145	-59.574%
2026-03-04	14.7200	16.8900	14.6800	16.4900	+29.030%	38,530	-60.825%
2026-03-03	12.1600	13.3300	11.6800	12.7800	-3.255%	34,380	-49.452%
2026-03-02	11.4200	13.3400	11.4200	13.2100	+11.008%	30,772	-51.098%
2026-02-27	11.8600	12.1600	11.4594	11.9000	-6.299%	19,180	-45.714%
2026-02-26	12.9000	13.2400	12.1000	12.7000	-3.154%	34,781	-49.134%
2026-02-25	11.6000	13.2800	11.3600	13.1136	+27.317%	51,241	-50.738%
2026-02-24	9.3000	10.3000	9.1600	10.3000	+1.779%	30,936	-37.282%
2026-02-23	10.8800	10.8800	9.9400	10.1200	-12.909%	27,657	-36.166%
2026-02-20	10.7000	12.1200	10.7000	11.6200	+6.508%	68,516	-44.406%
2026-02-19	10.4400	10.9400	10.3400	10.9100	+1.963%	45,149	-40.788%
2026-02-18	10.9200	11.9200	10.5800	10.7000	-2.194%	71,520	-39.626%
2026-02-17	10.4800	11.4600	9.9800	10.9400	+1.862%	161,696	-40.951%
2026-02-13	9.5600	11.1000	8.7200	10.7400	+33.251%	151,346	-39.851%
2026-02-12	9.5000	9.5000	7.9400	8.0600	-16.390%	53,450	-19.851%
2026-02-11	10.1800	10.2800	9.0740	9.6400	-11.560%	26,120	-32.988%
2026-02-10	10.9400	11.5800	10.8200	10.9000	-5.382%	50,951	-40.734%
2026-02-09	10.6400	11.5800	10.4800	11.5200	+2.491%	38,715	-43.924%
2026-02-06	9.9800	11.2800	9.6200	11.2400	+25.167%	61,699	-42.527%
2026-02-05	11.1900	11.6200	8.8400	8.9800	-26.754%	58,386	-28.062%
2026-02-04	13.4200	13.4200	11.6400	12.2600	-12.303%	27,234	-47.308%
2026-02-03	15.4400	15.4400	13.1800	13.9800	-8.866%	30,814	-53.791%
2026-02-02	15.5400	15.7000	14.8800	15.3400	-7.143%	17,818	-57.888%
2026-01-30	16.8800	17.1118	15.8600	16.5200	-4.729%	17,627	-60.896%
2026-01-29	18.4800	18.4800	16.4600	17.3400	-9.499%	21,954	-62.745%
2026-01-28	19.7600	19.9400	18.9400	19.1600	-1.744%	23,277	-66.284%
2026-01-27	19.7600	19.7600	18.9000	19.5000	-2.597%	48,182	-66.872%
2026-01-26	19.7600	20.2400	19.4800	20.0200	-3.098%	8,606	-67.732%
2026-01-23	21.7600	21.7600	20.4800	20.6600	-5.576%	15,169	-68.732%
2026-01-22	23.2200	23.2200	21.8800	21.8800	-3.697%	13,635	-70.475%
2026-01-21	23.0000	23.4600	21.8800	22.7200	-0.786%	13,461	-71.567%
2026-01-20	23.9400	24.3800	22.5400	22.9000	-11.102%	70,613	-71.790%
2026-01-16	25.0000	26.0400	24.8800	25.7600	+1.657%	21,330	-74.922%
2026-01-15	27.8600	27.9774	25.0800	25.3400	-13.279%	30,032	-74.507%
2026-01-14	29.3400	30.6800	28.5524	29.2200	+2.422%	76,753	-77.892%
2026-01-13	27.0600	29.0200	26.9600	28.5290	+8.146%	58,344	-77.356%
2026-01-12	25.6200	27.3400	25.5600	26.3800	+1.853%	13,360	-75.512%
2026-01-09	26.4600	26.4600	25.2200	25.9000	-4.098%	16,814	-75.058%
2026-01-08	26.7400	27.9000	26.6400	27.0066	-0.345%	7,614	-76.080%
2026-01-07	27.6400	27.7000	26.3400	27.1000	-3.916%	8,517	-76.162%
2026-01-06	29.3800	29.5000	27.3000	28.2046	-3.716%	12,714	-77.096%
2026-01-05	27.5000	30.0000	27.5000	29.2932	+16.093%	10,099	-77.947%
2026-01-02	23.9198	25.6600	23.5500	25.2326	+8.550%	4,220	-74.398%
2025-12-31	24.3000	24.3000	23.1700	23.2452	-5.106%	3,726	-72.209%
2025-12-30	24.7000	25.3000	24.4960	24.4960	-1.419%	3,166	-73.628%
2025-12-29	25.4800	26.0800	24.7200	24.8486	-2.698%	7,403	-74.003%
2025-12-26	26.2000	26.2000	24.7600	25.5376	-2.425%	7,782	-74.704%
2025-12-24	26.2000	26.3800	25.7600	26.1722	-3.439%	4,785	-75.317%
2025-12-23	27.1400	27.5200	26.3000	27.1042	-4.429%	3,459	-76.166%
2025-12-22	29.3200	29.6000	28.3604	28.3604	+1.805%	2,480	-77.222%
2025-12-19	27.9800	28.0200	27.0000	27.8576	+4.649%	6,043	-76.811%
2025-12-18	29.6600	30.0600	26.6200	26.6200	-3.724%	10,747	-75.733%
2025-12-17	30.8400	31.0800	27.6498	27.6498	-6.696%	10,014	-76.636%
2025-12-16	29.9800	30.5200	29.2000	29.6340	+1.808%	3,056	-78.201%
2025-12-15	33.6200	33.6200	28.5000	29.1076	-12.835%	7,048	-77.806%
2025-12-12	34.7800	35.6800	32.4700	33.3936	-1.546%	6,724	-80.655%
2025-12-11	33.6200	34.2400	31.9200	33.9180	-4.995%	3,629	-80.954%
2025-12-10	34.8400	36.2660	34.5800	35.7012	-1.059%	6,865	-81.905%
2025-12-09	34.2400	37.9000	33.5800	36.0832	+2.299%	5,885	-82.097%
2025-12-08	35.5200	35.8600	34.8000	35.2722	+3.042%	5,136	-81.685%
2025-12-05	34.0800	35.0200	33.1200	34.2310	-3.284%	15,130	-81.128%
2025-12-04	35.4000	36.8260	34.8000	35.3934	-2.235%	16,195	-81.748%
2025-12-03	33.2800	36.2024	33.2800	36.2024	+10.441%	5,581	-82.156%
2025-12-02	33.6600	35.0108	32.7800	32.7800	+2.502%	26,051	-80.293%
2025-12-01	31.7000	33.5000	30.0800	31.9800	-9.610%	22,384	-79.800%
2025-11-28	35.0000	37.0840	35.0000	35.3800	+5.973%	7,988	-81.741%
2025-11-26	31.1600	33.5424	31.1600	33.3858	+8.667%	10,964	-80.650%
2025-11-25	29.0800	30.7600	27.7600	30.7230	-2.109%	10,764	-78.973%
2025-11-24	28.7200	31.6000	28.3800	31.3850	+13.303%	12,782	-79.417%
2025-11-21	28.4600	28.9000	26.0000	27.7000	+2.063%	18,639	-76.679%
2025-11-20	33.4000	33.5800	27.1400	27.1400	-15.346%	16,804	-76.197%
2025-11-19	32.9000	32.9800	29.4900	32.0600	-3.550%	23,047	-79.850%
2025-11-18	33.1800	35.1800	33.1800	33.2400	-1.559%	13,874	-80.566%
2025-11-17	36.8200	37.5800	32.2400	33.7664	-14.277%	21,691	-80.869%
2025-11-14	35.3200	41.5600	35.3200	39.3902	+0.521%	19,948	-83.600%
2025-11-13	43.6800	44.4000	38.3620	39.1862	-14.095%	10,257	-83.515%
2025-11-12	46.6200	47.0200	44.9446	45.6160	-0.216%	9,543	-85.838%
2025-11-11	48.7200	48.7200	45.6800	45.7146	-8.859%	3,377	-85.869%
2025-11-10	51.2000	51.7200	48.6800	50.1582	+6.222%	7,338	-87.121%
2025-11-07	41.4000	47.3600	40.0000	47.2200	+8.549%	17,829	-86.319%
2025-11-06	49.9400	49.9400	43.0800	43.5012	-14.502%	27,606	-85.150%
2025-11-05	49.6600	52.0600	48.5200	50.8800	+7.623%	9,602	-87.303%
2025-11-04	51.1400	52.4800	47.1600	47.2760	-14.184%	30,151	-86.336%
2025-11-03	57.0376	57.4400	53.8900	55.0898	-8.282%	7,962	-88.274%
2025-10-31	57.2200	65.1000	56.9800	60.0642	+8.861%	13,937	-89.245%
2025-10-30	58.9000	58.9000	55.1000	55.1752	-11.135%	7,636	-88.292%
2025-10-29	64.9800	65.4400	60.6000	62.0886	-3.454%	10,193	-89.596%
2025-10-28	67.6400	68.6400	64.3000	64.3100	-3.496%	20,991	-89.955%
2025-10-27	67.2400	70.5780	64.9800	66.6400	+4.027%	21,783	-90.306%
2025-10-24	57.2200	64.4400	57.2200	64.0600	+19.060%	12,017	-89.916%
2025-10-23	52.9200	55.2800	52.3000	53.8050	+1.583%	20,564	-87.994%
2025-10-22	57.7000	57.7000	50.0000	52.9668	-10.620%	17,372	-87.804%
2025-10-21	60.2000	61.1050	58.5266	59.2600	-3.242%	5,045	-89.099%
2025-10-20	60.4000	64.4398	60.0400	61.2458	+4.917%	9,109	-89.452%
2025-10-17	52.8400	58.3756	52.5800	58.3756	+3.247%	8,139	-88.934%
2025-10-16	59.3000	60.7000	56.4960	56.5400	-3.581%	7,428	-88.574%
2025-10-15	61.5800	62.5400	57.5400	58.6400	-3.170%	15,611	-88.984%
2025-10-14	59.6400	64.3200	59.3002	60.5600	-8.955%	9,357	-89.333%
2025-10-13	69.2000	69.2000	61.5000	66.5162	+0.145%	18,660	-90.288%
2025-10-10	80.2000	84.3078	64.6600	66.4200	-15.453%	22,395	-90.274%
2025-10-09	77.1000	80.6564	77.0000	78.5600	-0.869%	3,902	-91.777%
2025-10-08	75.0800	79.9400	74.3000	79.2486	+6.701%	6,079	-91.848%
2025-10-07	77.9400	77.9400	69.4862	74.2720	-5.285%	18,973	-91.302%
2025-10-06	80.7400	81.0800	77.1402	78.4160	+2.814%	8,652	-91.762%
2025-10-03	73.7000	77.3600	72.7200	76.2694	+4.449%	12,214	-91.530%
2025-10-02	67.4600	74.4600	66.9800	73.0208	+14.676%	13,706	-91.153%
2025-10-01	62.6200	64.9600	62.0000	63.6760	+5.151%	6,822	-89.855%
2025-09-30	58.1200	60.5600	58.1200	60.5568	+2.226%	4,300	-89.332%
2025-09-29	54.0000	59.4998	53.9800	59.2384	+13.284%	2,387	-89.095%
2025-09-26	50.8000	52.4400	49.3000	52.2918	+3.671%	11,799	-87.646%
2025-09-25	52.4800	54.1986	50.4400	50.4400	-9.505%	15,557	-87.193%
2025-09-24	56.4000	56.4200	55.7376	55.7376	+1.109%	666	-88.410%
2025-09-23	59.2400	59.2400	54.8800	55.1262	-7.236%	6,305	-88.281%
2025-09-22	60.0400	60.1400	58.7420	59.4260	-6.155%	4,557	-89.129%
2025-09-19	63.2400	65.3966	62.3532	63.3234	-0.397%	1,330	-89.798%
2025-09-18	58.4600	66.2200	57.8850	63.5758	+13.789%	3,210	-89.839%
2025-09-17	58.4200	58.4200	53.8020	55.8716	-4.216%	1,427	-88.438%
2025-09-16	59.2000	59.2000	56.6100	58.3306	+0.289%	7,879	-88.925%
2025-09-15	56.6800	58.1626	56.2200	58.1626	+2.228%	1,628	-88.893%
2025-09-12	58.6600	58.6600	56.1900	56.8952	-0.050%	3,372	-88.646%
2025-09-11	55.8600	56.9234	55.6400	56.9234	+4.911%	680	-88.651%
2025-09-10	57.0000	58.7100	53.5200	54.2588	0.000%	7,811	-88.094%

.dark-mode .kNPq20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNPq20{ color: #333333; background-color: white; border: 2px solid #333333; }COIAProShares Ultra COINstock NYSE ETF

COIA
ProShares Ultra COIN
stock NYSE ETF