Leverage Shares 2x Long C... (COIG)
NASDAQ: COIG
· Real-Time Price · USD
31.60
0.37 (1.18%)
At close: Aug 20, 2025, 3:57 PM
31.57
-0.09%
Pre-market: Aug 21, 2025, 04:00 AM EDT
COIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.51 | 32.01 | 29.13 | 31.59 | 31.59 | 1.41% | 42,283 |
| Aug 19, 2025 | 35.27 | 35.60 | 31.11 | 31.15 | 31.15 | -11.73% | 70,600 |
| Aug 18, 2025 | 33.15 | 36.01 | 32.35 | 35.29 | 35.29 | 1.88% | 69,200 |
| Aug 15, 2025 | 35.72 | 35.83 | 34.00 | 34.64 | 34.64 | -4.63% | 48,200 |
| Aug 14, 2025 | 35.03 | 36.76 | 34.57 | 36.32 | 36.32 | -1.25% | 81,200 |
| Aug 13, 2025 | 37.02 | 40.70 | 35.66 | 36.78 | 36.78 | 2.74% | 156,500 |
| Aug 12, 2025 | 37.36 | 37.38 | 34.13 | 35.80 | 35.80 | 1.79% | 88,600 |
| Aug 11, 2025 | 35.70 | 38.15 | 35.11 | 35.17 | 35.17 | 5.77% | 182,800 |
| Aug 8, 2025 | 33.55 | 33.83 | 31.30 | 33.25 | 33.25 | -0.33% | 68,900 |
| Aug 7, 2025 | 33.52 | 34.63 | 32.74 | 33.36 | 33.36 | 4.77% | 106,400 |
| Aug 6, 2025 | 30.51 | 32.00 | 29.80 | 31.84 | 31.84 | 3.68% | 85,300 |
| Aug 5, 2025 | 32.84 | 33.96 | 30.62 | 30.71 | 30.71 | -12.78% | 120,600 |
| Aug 4, 2025 | 35.55 | 36.43 | 33.72 | 35.21 | 35.21 | 1.59% | 111,000 |
| Aug 1, 2025 | 39.96 | 40.38 | 33.49 | 34.66 | 34.66 | -33.08% | 159,200 |
| Jul 31, 2025 | 53.36 | 54.30 | 51.61 | 51.79 | 51.79 | 0.15% | 70,400 |
| Jul 30, 2025 | 53.23 | 54.24 | 50.65 | 51.71 | 51.71 | 3.21% | 79,570 |
| Jul 29, 2025 | 53.56 | 53.65 | 48.74 | 50.10 | 50.10 | -4.46% | 67,622 |
| Jul 28, 2025 | 56.48 | 56.82 | 51.35 | 52.44 | 52.44 | -6.24% | 82,322 |
| Jul 25, 2025 | 55.86 | 57.54 | 54.74 | 55.93 | 55.93 | -2.75% | 28,200 |
| Jul 24, 2025 | 59.79 | 59.89 | 56.31 | 57.51 | 57.51 | -0.26% | 34,000 |