ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
7.31
-0.68 (-8.51%)
Mar 6, 2026, 2:17 PM EST - Market open
COIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.34 | 7.75 | 7.16 | 7.16 | - | -10.39% | 83,200 |
| Mar 5, 2026 | 8.02 | 8.55 | 7.68 | 7.99 | 7.99 | -3.09% | 75,583 |
| Mar 4, 2026 | 7.36 | 8.45 | 7.34 | 8.25 | 8.25 | 29.03% | 76,892 |
| Mar 3, 2026 | 6.08 | 6.67 | 5.84 | 6.39 | 6.39 | -3.26% | 68,407 |
| Mar 2, 2026 | 5.71 | 6.67 | 5.71 | 6.61 | 6.61 | 11.01% | 61,179 |
| Feb 27, 2026 | 5.93 | 6.08 | 5.73 | 5.95 | 5.95 | -6.30% | 38,252 |
| Feb 26, 2026 | 6.45 | 6.62 | 6.05 | 6.35 | 6.35 | -3.16% | 69,035 |
| Feb 25, 2026 | 5.80 | 6.64 | 5.68 | 6.56 | 6.56 | 27.32% | 102,481 |
| Feb 24, 2026 | 4.65 | 5.15 | 4.58 | 5.15 | 5.15 | 1.78% | 61,866 |
| Feb 23, 2026 | 5.44 | 5.44 | 4.97 | 5.06 | 5.06 | -12.91% | 54,982 |
| Feb 20, 2026 | 5.35 | 6.06 | 5.35 | 5.81 | 5.81 | 6.51% | 136,982 |
| Feb 19, 2026 | 5.22 | 5.47 | 5.17 | 5.46 | 5.46 | 1.96% | 90,042 |
| Feb 18, 2026 | 5.46 | 5.96 | 5.29 | 5.35 | 5.35 | -2.19% | 141,468 |
| Feb 17, 2026 | 5.24 | 5.73 | 4.99 | 5.47 | 5.47 | 1.86% | 316,561 |
| Feb 13, 2026 | 4.78 | 5.55 | 4.36 | 5.37 | 5.37 | 33.25% | 302,570 |
| Feb 12, 2026 | 4.75 | 4.75 | 3.97 | 4.03 | 4.03 | -16.39% | 106,532 |
| Feb 11, 2026 | 5.09 | 5.14 | 4.54 | 4.82 | 4.82 | -11.56% | 51,913 |
| Feb 10, 2026 | 5.47 | 5.79 | 5.41 | 5.45 | 5.45 | -5.38% | 100,838 |
| Feb 9, 2026 | 5.32 | 5.79 | 5.24 | 5.76 | 5.76 | 2.49% | 77,274 |
| Feb 6, 2026 | 4.99 | 5.64 | 4.81 | 5.62 | 5.62 | 25.17% | 122,940 |
| Feb 5, 2026 | 5.60 | 5.81 | 4.42 | 4.49 | 4.49 | -26.75% | 115,416 |
| Feb 4, 2026 | 6.71 | 6.71 | 5.82 | 6.13 | 6.13 | -12.30% | 53,434 |
| Feb 3, 2026 | 7.72 | 7.72 | 6.59 | 6.99 | 6.99 | -8.87% | 61,428 |
| Feb 2, 2026 | 7.77 | 7.85 | 7.44 | 7.67 | 7.67 | -7.14% | 35,433 |
| Jan 30, 2026 | 8.44 | 8.56 | 7.93 | 8.26 | 8.26 | -4.73% | 34,400 |
| Jan 29, 2026 | 9.24 | 9.24 | 8.23 | 8.67 | 8.67 | -9.50% | 43,268 |
| Jan 28, 2026 | 9.88 | 9.97 | 9.47 | 9.58 | 9.58 | -1.74% | 46,450 |
| Jan 27, 2026 | 9.88 | 9.88 | 9.45 | 9.75 | 9.75 | -2.60% | 96,143 |
| Jan 26, 2026 | 9.88 | 10.12 | 9.74 | 10.01 | 10.01 | -3.10% | 16,912 |
| Jan 23, 2026 | 10.88 | 10.88 | 10.24 | 10.33 | 10.33 | -5.58% | 30,337 |
| Jan 22, 2026 | 11.61 | 11.61 | 10.94 | 10.94 | 10.94 | -3.70% | 26,478 |
| Jan 21, 2026 | 11.50 | 11.73 | 10.94 | 11.36 | 11.36 | -0.79% | 26,921 |
| Jan 20, 2026 | 11.97 | 12.19 | 11.27 | 11.45 | 11.45 | -11.10% | 141,215 |
| Jan 16, 2026 | 12.50 | 13.02 | 12.44 | 12.88 | 12.88 | 1.66% | 42,550 |
| Jan 15, 2026 | 13.93 | 13.99 | 12.54 | 12.67 | 12.67 | -13.28% | 60,019 |
| Jan 14, 2026 | 14.67 | 15.34 | 14.28 | 14.61 | 14.61 | 2.42% | 153,005 |
| Jan 13, 2026 | 13.53 | 14.51 | 13.48 | 14.27 | 14.26 | 8.15% | 115,952 |
| Jan 12, 2026 | 12.81 | 13.67 | 12.78 | 13.19 | 13.19 | 1.85% | 26,719 |
| Jan 9, 2026 | 13.23 | 13.23 | 12.61 | 12.95 | 12.95 | -4.10% | 33,277 |
| Jan 8, 2026 | 13.37 | 13.95 | 13.32 | 13.50 | 13.50 | -0.35% | 15,227 |
| Jan 7, 2026 | 13.82 | 13.85 | 13.17 | 13.55 | 13.55 | -3.91% | 17,033 |
| Jan 6, 2026 | 14.69 | 14.75 | 13.65 | 14.10 | 14.10 | -3.72% | 24,827 |
| Jan 5, 2026 | 13.75 | 15.00 | 13.75 | 14.65 | 14.65 | 16.10% | 19,784 |
| Jan 2, 2026 | 11.96 | 12.83 | 11.78 | 12.62 | 12.62 | 8.54% | 8,314 |
| Dec 31, 2025 | 12.15 | 12.15 | 11.59 | 11.62 | 11.62 | -5.10% | 7,451 |
| Dec 30, 2025 | 12.35 | 12.65 | 12.25 | 12.25 | 12.25 | -1.42% | 6,331 |
| Dec 29, 2025 | 12.74 | 13.04 | 12.36 | 12.42 | 12.42 | -2.70% | 12,849 |
| Dec 26, 2025 | 13.10 | 13.10 | 12.38 | 12.77 | 12.77 | -2.42% | 15,564 |
| Dec 24, 2025 | 13.10 | 13.19 | 12.88 | 13.09 | 13.09 | -3.44% | 9,569 |
| Dec 23, 2025 | 13.57 | 13.76 | 13.15 | 13.55 | 13.42 | -4.43% | 6,918 |
| Dec 22, 2025 | 14.66 | 14.80 | 14.18 | 14.18 | 14.05 | 1.80% | 4,960 |
| Dec 19, 2025 | 13.99 | 14.01 | 13.50 | 13.93 | 13.80 | 4.65% | 12,085 |
| Dec 18, 2025 | 14.83 | 15.03 | 13.31 | 13.31 | 13.18 | -3.73% | 21,494 |
| Dec 17, 2025 | 15.42 | 15.54 | 13.83 | 13.83 | 13.69 | -6.70% | 20,027 |
| Dec 16, 2025 | 14.99 | 15.26 | 14.60 | 14.82 | 14.68 | 1.81% | 6,112 |
| Dec 15, 2025 | 16.81 | 16.81 | 14.25 | 14.55 | 14.42 | -12.83% | 14,095 |
| Dec 12, 2025 | 17.39 | 17.84 | 16.24 | 16.70 | 16.54 | -1.54% | 13,448 |
| Dec 11, 2025 | 16.81 | 17.12 | 15.96 | 16.96 | 16.80 | -5.00% | 7,258 |
| Dec 10, 2025 | 17.42 | 18.13 | 17.29 | 17.85 | 17.68 | -1.06% | 13,729 |
| Dec 9, 2025 | 17.12 | 18.95 | 16.79 | 18.04 | 17.87 | 2.30% | 11,770 |
| Dec 8, 2025 | 17.76 | 17.93 | 17.40 | 17.64 | 17.47 | 3.04% | 10,272 |
| Dec 5, 2025 | 17.04 | 17.51 | 16.56 | 17.12 | 16.95 | -3.28% | 30,260 |
| Dec 4, 2025 | 17.70 | 18.41 | 17.40 | 17.70 | 17.53 | -2.23% | 32,390 |
| Dec 3, 2025 | 16.64 | 18.10 | 16.64 | 18.10 | 17.93 | 10.44% | 11,161 |
| Dec 2, 2025 | 16.83 | 17.51 | 16.39 | 16.39 | 16.24 | 2.50% | 52,102 |
| Dec 1, 2025 | 15.85 | 16.75 | 15.04 | 15.99 | 15.84 | -9.61% | 44,768 |
| Nov 28, 2025 | 17.50 | 18.54 | 17.50 | 17.69 | 17.52 | 5.97% | 15,975 |
| Nov 26, 2025 | 15.58 | 16.77 | 15.58 | 16.69 | 16.54 | 8.66% | 21,928 |
| Nov 25, 2025 | 14.54 | 15.38 | 13.88 | 15.36 | 15.22 | -2.11% | 21,528 |
| Nov 24, 2025 | 14.36 | 15.80 | 14.19 | 15.69 | 15.54 | 13.31% | 25,563 |
| Nov 21, 2025 | 14.23 | 14.45 | 13.00 | 13.85 | 13.72 | 2.06% | 37,278 |
| Nov 20, 2025 | 16.70 | 16.79 | 13.57 | 13.57 | 13.44 | -15.35% | 33,607 |
| Nov 19, 2025 | 16.45 | 16.49 | 14.75 | 16.03 | 15.88 | -3.55% | 46,094 |
| Nov 18, 2025 | 16.59 | 17.59 | 16.59 | 16.62 | 16.46 | -1.56% | 27,747 |
| Nov 17, 2025 | 18.41 | 18.79 | 16.12 | 16.88 | 16.72 | -14.28% | 43,381 |
| Nov 14, 2025 | 17.66 | 20.78 | 17.66 | 19.70 | 19.51 | 0.52% | 39,895 |
| Nov 13, 2025 | 21.84 | 22.20 | 19.18 | 19.59 | 19.41 | -14.10% | 20,514 |
| Nov 12, 2025 | 23.31 | 23.51 | 22.47 | 22.81 | 22.59 | -0.21% | 19,085 |
| Nov 11, 2025 | 24.36 | 24.36 | 22.84 | 22.86 | 22.64 | -8.86% | 6,754 |
| Nov 10, 2025 | 25.60 | 25.86 | 24.34 | 25.08 | 24.84 | 6.22% | 14,676 |
| Nov 7, 2025 | 20.70 | 23.68 | 20.00 | 23.61 | 23.39 | 8.55% | 35,657 |
| Nov 6, 2025 | 24.97 | 24.97 | 21.54 | 21.75 | 21.55 | -14.50% | 55,211 |
| Nov 5, 2025 | 24.83 | 26.03 | 24.26 | 25.44 | 25.20 | 7.62% | 19,204 |
| Nov 4, 2025 | 25.57 | 26.24 | 23.58 | 23.64 | 23.41 | -14.18% | 60,302 |
| Nov 3, 2025 | 28.52 | 28.72 | 26.95 | 27.55 | 27.28 | -8.28% | 15,924 |
| Oct 31, 2025 | 28.61 | 32.55 | 28.49 | 30.03 | 29.75 | 8.86% | 27,873 |
| Oct 30, 2025 | 29.45 | 29.45 | 27.55 | 27.59 | 27.33 | -11.13% | 15,272 |
| Oct 29, 2025 | 32.49 | 32.72 | 30.30 | 31.04 | 30.75 | -3.46% | 20,385 |
| Oct 28, 2025 | 33.82 | 34.32 | 32.15 | 32.16 | 31.85 | -3.50% | 41,981 |
| Oct 27, 2025 | 33.62 | 35.29 | 32.49 | 33.32 | 33.01 | 4.03% | 43,566 |
| Oct 24, 2025 | 28.61 | 32.22 | 28.61 | 32.03 | 31.73 | 19.06% | 24,034 |
| Oct 23, 2025 | 26.46 | 27.64 | 26.15 | 26.90 | 26.65 | 1.59% | 41,127 |
| Oct 22, 2025 | 28.85 | 28.85 | 25.00 | 26.48 | 26.23 | -10.62% | 34,743 |
| Oct 21, 2025 | 30.10 | 30.55 | 29.26 | 29.63 | 29.35 | -3.24% | 10,089 |
| Oct 20, 2025 | 30.20 | 32.22 | 30.02 | 30.62 | 30.33 | 4.92% | 18,217 |
| Oct 17, 2025 | 26.42 | 29.19 | 26.29 | 29.19 | 28.91 | 3.25% | 16,278 |
| Oct 16, 2025 | 29.65 | 30.35 | 28.25 | 28.27 | 28.00 | -3.58% | 14,855 |
| Oct 15, 2025 | 30.79 | 31.27 | 28.77 | 29.32 | 29.04 | -3.17% | 31,222 |
| Oct 14, 2025 | 29.82 | 32.16 | 29.65 | 30.28 | 29.99 | -8.95% | 18,713 |
| Oct 13, 2025 | 34.60 | 34.60 | 30.75 | 33.26 | 32.94 | 0.14% | 37,320 |