MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COIG — Leverage Shares 2X Long COIN Daily ETF
NasdaqLeverage Shares 2X Long COIN Daily ETF
$5.34
-0.45(-7.69%)
- O
- 6.15
- H
- 6.45
- L
- 5.27
- V
- 182.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.34
Period Return-66.01%
Period High$71.99
Period Low$3.50
Avg Daily Volume100.1K
Total Trading Days365
COIG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.15 | $6.45 | $5.27 | $5.34 | $-0.45 | -7.69% | 182,745 | $5.71 | $5.27 $6.45 |
| Oct 1, 2026 | $5.60 | $5.95 | $5.57 | $5.79 | +$0.17 | +2.94% | 78,073 | $5.76 | $5.57 $5.95 |
| Sep 30, 2026 | $6.24 | $6.36 | $5.50 | $5.62 | $-0.22 | -3.76% | 109,606 | $5.72 | $5.50 $6.36 |
| Sep 29, 2026 | $6.30 | $6.30 | $5.74 | $5.84 | $-0.11 | -1.92% | 46,541 | $5.99 | $5.74 $6.30 |
| Sep 28, 2026 | $6.23 | $6.35 | $5.93 | $5.95 | $-0.22 | -3.53% | 70,834 | $6.10 | $5.93 $6.35 |
| Sep 25, 2026 | $6.44 | $6.44 | $6.01 | $6.17 | $-0.27 | -4.13% | 96,463 | $6.17 | $6.01 $6.44 |
| Sep 24, 2026 | $6.27 | $6.65 | $6.08 | $6.44 | +$0.06 | +0.99% | 107,200 | $6.34 | $6.08 $6.65 |
| Sep 23, 2026 | $6.37 | $6.79 | $6.24 | $6.38 | $-0.20 | -3.09% | 59,783 | $6.42 | $6.24 $6.79 |
| Sep 22, 2026 | $6.47 | $6.69 | $6.36 | $6.58 | +$0.01 | +0.13% | 62,396 | $6.48 | $6.36 $6.69 |
| Sep 21, 2026 | $6.85 | $7.01 | $6.55 | $6.57 | +$0.43 | +6.99% | 216,971 | $6.71 | $6.55 $7.01 |
| Sep 18, 2026 | $5.21 | $6.23 | $5.21 | $6.14 | +$1.15 | +23.06% | 355,216 | $5.72 | $5.21 $6.23 |
| Sep 17, 2026 | $4.79 | $5.00 | $4.56 | $4.99 | +$0.51 | +11.38% | 115,286 | $4.77 | $4.56 $5.00 |
| Sep 16, 2026 | $4.94 | $4.96 | $4.32 | $4.48 | $-0.44 | -8.94% | 253,126 | $4.65 | $4.32 $4.96 |
| Sep 15, 2026 | $5.66 | $5.66 | $4.70 | $4.92 | $-1.24 | -20.08% | 272,525 | $5.23 | $4.70 $5.66 |
| Sep 14, 2026 | $5.57 | $6.26 | $5.51 | $6.16 | +$0.96 | +18.44% | 280,756 | $5.97 | $5.51 $6.26 |
| Sep 11, 2026 | $5.12 | $5.60 | $5.09 | $5.20 | +$0.16 | +3.12% | 143,316 | $5.37 | $5.09 $5.60 |
| Sep 10, 2026 | $4.98 | $5.14 | $4.94 | $5.04 | $-0.15 | -2.87% | 92,210 | $5.00 | $4.94 $5.14 |
| Sep 9, 2026 | $5.78 | $5.78 | $5.18 | $5.19 | $-0.26 | -4.79% | 161,051 | $5.52 | $5.18 $5.78 |
| Sep 8, 2026 | $5.56 | $5.63 | $5.41 | $5.45 | $-0.35 | -5.99% | 97,459 | $5.52 | $5.41 $5.63 |
| Sep 4, 2026 | $5.80 | $6.08 | $5.69 | $5.80 | $-0.55 | -8.62% | 173,227 | $5.81 | $5.69 $6.08 |
| Sep 3, 2026 | $5.65 | $6.52 | $5.65 | $6.34 | +$1.07 | +20.24% | 290,539 | $6.12 | $5.65 $6.52 |
| Sep 2, 2026 | $5.21 | $5.48 | $5.11 | $5.28 | $-0.11 | -2.03% | 116,708 | $5.32 | $5.11 $5.48 |
| Sep 1, 2026 | $5.73 | $5.83 | $5.30 | $5.39 | $-0.76 | -12.34% | 162,023 | $5.56 | $5.30 $5.83 |
| Aug 31, 2026 | $5.50 | $6.23 | $5.47 | $6.14 | +$0.59 | +10.67% | 126,920 | $5.92 | $5.47 $6.23 |
| Aug 28, 2026 | $6.07 | $6.16 | $5.41 | $5.55 | $-0.80 | -12.62% | 180,593 | $5.83 | $5.41 $6.16 |
| Aug 27, 2026 | $6.10 | $6.55 | $5.77 | $6.35 | +$0.55 | +9.43% | 245,799 | $6.32 | $5.77 $6.55 |
| Aug 26, 2026 | $5.81 | $5.99 | $5.65 | $5.81 | $-0.34 | -5.49% | 94,489 | $5.83 | $5.65 $5.99 |
| Aug 25, 2026 | $5.43 | $6.27 | $5.38 | $6.14 | +$0.47 | +8.38% | 230,274 | $5.96 | $5.38 $6.27 |
| Aug 24, 2026 | $6.32 | $6.46 | $5.62 | $5.67 | $-0.48 | -7.74% | 323,200 | $6.01 | $5.62 $6.46 |
| Aug 21, 2026 | $5.80 | $6.41 | $5.70 | $6.14 | +$0.88 | +16.81% | 353,216 | $6.07 | $5.70 $6.41 |