ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
6.44
-0.19 (-2.87%)
At close: Apr 28, 2026, 4:00 PM EDT
6.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
COIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.15 | 6.54 | 6.15 | 6.44 | 6.44 | -2.87% | 107,742 |
| Apr 27, 2026 | 6.80 | 7.12 | 6.56 | 6.63 | 6.63 | -3.07% | 74,373 |
| Apr 24, 2026 | 6.97 | 6.97 | 6.63 | 6.84 | 6.84 | 1.48% | 99,162 |
| Apr 23, 2026 | 7.00 | 7.26 | 6.45 | 6.74 | 6.74 | -8.05% | 165,149 |
| Apr 22, 2026 | 7.13 | 7.68 | 7.09 | 7.33 | 7.33 | 11.18% | 124,988 |
| Apr 21, 2026 | 7.75 | 7.75 | 6.56 | 6.59 | 6.59 | -15.47% | 131,628 |
| Apr 20, 2026 | 7.04 | 7.80 | 6.99 | 7.80 | 7.80 | 5.12% | 99,131 |
| Apr 17, 2026 | 7.34 | 8.00 | 7.18 | 7.42 | 7.42 | 6.30% | 98,599 |
| Apr 16, 2026 | 6.80 | 6.98 | 6.20 | 6.98 | 6.98 | 4.02% | 127,020 |
| Apr 15, 2026 | 5.99 | 6.71 | 5.91 | 6.71 | 6.71 | 12.40% | 65,523 |
| Apr 14, 2026 | 5.79 | 6.12 | 5.79 | 5.97 | 5.97 | 11.86% | 49,810 |
| Apr 13, 2026 | 4.77 | 5.36 | 4.77 | 5.34 | 5.34 | 7.60% | 61,292 |
| Apr 10, 2026 | 5.08 | 5.10 | 4.70 | 4.96 | 4.96 | -1.59% | 68,711 |
| Apr 9, 2026 | 5.49 | 5.54 | 4.90 | 5.04 | 5.04 | -7.18% | 98,067 |
| Apr 8, 2026 | 6.30 | 6.32 | 5.30 | 5.43 | 5.43 | 0.18% | 77,132 |
| Apr 7, 2026 | 5.23 | 5.44 | 4.87 | 5.42 | 5.42 | 0.37% | 105,678 |
| Apr 6, 2026 | 5.58 | 5.58 | 5.36 | 5.40 | 5.40 | 3.65% | 79,836 |
| Apr 2, 2026 | 4.96 | 5.26 | 4.74 | 5.21 | 5.21 | -2.07% | 122,130 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.27 | 5.32 | 5.32 | -2.03% | 132,060 |
| Mar 31, 2026 | 4.73 | 5.49 | 4.72 | 5.43 | 5.43 | 17.28% | 58,363 |
| Mar 30, 2026 | 4.86 | 4.95 | 4.50 | 4.63 | 4.63 | -0.43% | 113,710 |
| Mar 27, 2026 | 5.09 | 5.12 | 4.58 | 4.65 | 4.65 | -14.14% | 63,084 |
| Mar 26, 2026 | 5.60 | 5.77 | 5.38 | 5.42 | 5.42 | -8.82% | 39,312 |
| Mar 25, 2026 | 6.21 | 6.56 | 5.91 | 5.94 | 5.94 | -1.05% | 58,472 |
| Mar 24, 2026 | 7.28 | 7.55 | 5.79 | 6.00 | 5.93 | -19.85% | 224,779 |
| Mar 23, 2026 | 7.36 | 7.69 | 7.20 | 7.49 | 7.39 | 3.31% | 56,435 |
| Mar 20, 2026 | 7.59 | 7.59 | 7.05 | 7.25 | 7.16 | -5.60% | 59,694 |
| Mar 19, 2026 | 7.14 | 7.83 | 6.89 | 7.68 | 7.58 | 0.52% | 84,348 |
| Mar 18, 2026 | 8.00 | 8.15 | 7.57 | 7.64 | 7.54 | -7.62% | 78,915 |
| Mar 17, 2026 | 7.83 | 8.48 | 7.83 | 8.27 | 8.16 | 7.12% | 92,406 |
| Mar 16, 2026 | 7.72 | 7.90 | 7.41 | 7.72 | 7.62 | 7.82% | 146,350 |
| Mar 13, 2026 | 7.75 | 8.00 | 7.06 | 7.16 | 7.07 | 2.29% | 142,365 |
| Mar 12, 2026 | 7.23 | 7.34 | 6.97 | 7.00 | 6.91 | -5.61% | 51,994 |
| Mar 11, 2026 | 7.36 | 7.60 | 7.00 | 7.42 | 7.32 | 2.01% | 64,963 |
| Mar 10, 2026 | 7.92 | 7.92 | 7.18 | 7.27 | 7.18 | -2.94% | 115,540 |
| Mar 9, 2026 | 7.57 | 7.65 | 7.02 | 7.49 | 7.39 | 2.18% | 152,018 |
| Mar 6, 2026 | 7.34 | 7.75 | 7.13 | 7.33 | 7.24 | -8.26% | 120,754 |
| Mar 5, 2026 | 8.02 | 8.55 | 7.68 | 7.99 | 7.89 | -3.09% | 76,289 |
| Mar 4, 2026 | 7.36 | 8.45 | 7.34 | 8.25 | 8.14 | 29.03% | 77,059 |
| Mar 3, 2026 | 6.08 | 6.67 | 5.84 | 6.39 | 6.31 | -3.26% | 68,759 |
| Mar 2, 2026 | 5.71 | 6.67 | 5.71 | 6.61 | 6.52 | 11.01% | 61,544 |
| Feb 27, 2026 | 5.93 | 6.08 | 5.73 | 5.95 | 5.87 | -6.30% | 38,360 |
| Feb 26, 2026 | 6.45 | 6.62 | 6.05 | 6.35 | 6.27 | -3.16% | 69,561 |
| Feb 25, 2026 | 5.80 | 6.64 | 5.68 | 6.56 | 6.47 | 27.32% | 102,481 |
| Feb 24, 2026 | 4.65 | 5.15 | 4.58 | 5.15 | 5.08 | 1.78% | 61,871 |
| Feb 23, 2026 | 5.44 | 5.44 | 4.97 | 5.06 | 5.00 | -12.91% | 55,314 |
| Feb 20, 2026 | 5.35 | 6.06 | 5.35 | 5.81 | 5.74 | 6.51% | 137,032 |
| Feb 19, 2026 | 5.22 | 5.47 | 5.17 | 5.46 | 5.39 | 1.96% | 90,297 |
| Feb 18, 2026 | 5.46 | 5.96 | 5.29 | 5.35 | 5.28 | -2.19% | 143,040 |
| Feb 17, 2026 | 5.24 | 5.73 | 4.99 | 5.47 | 5.40 | 1.86% | 323,392 |
| Feb 13, 2026 | 4.78 | 5.55 | 4.36 | 5.37 | 5.30 | 33.25% | 302,691 |
| Feb 12, 2026 | 4.75 | 4.75 | 3.97 | 4.03 | 3.98 | -16.39% | 106,899 |
| Feb 11, 2026 | 5.09 | 5.14 | 4.54 | 4.82 | 4.76 | -11.56% | 52,239 |
| Feb 10, 2026 | 5.47 | 5.79 | 5.41 | 5.45 | 5.38 | -5.38% | 101,902 |
| Feb 9, 2026 | 5.32 | 5.79 | 5.24 | 5.76 | 5.69 | 2.49% | 77,429 |
| Feb 6, 2026 | 4.99 | 5.64 | 4.81 | 5.62 | 5.55 | 25.17% | 123,398 |
| Feb 5, 2026 | 5.60 | 5.81 | 4.42 | 4.49 | 4.43 | -26.75% | 116,771 |
| Feb 4, 2026 | 6.71 | 6.71 | 5.82 | 6.13 | 6.05 | -12.30% | 54,467 |
| Feb 3, 2026 | 7.72 | 7.72 | 6.59 | 6.99 | 6.90 | -8.87% | 61,628 |
| Feb 2, 2026 | 7.77 | 7.85 | 7.44 | 7.67 | 7.57 | -7.14% | 35,635 |
| Jan 30, 2026 | 8.44 | 8.56 | 7.93 | 8.26 | 8.15 | -4.73% | 35,254 |
| Jan 29, 2026 | 9.24 | 9.24 | 8.23 | 8.67 | 8.56 | -9.50% | 43,908 |
| Jan 28, 2026 | 9.88 | 9.97 | 9.47 | 9.58 | 9.46 | -1.74% | 46,554 |
| Jan 27, 2026 | 9.88 | 9.88 | 9.45 | 9.75 | 9.63 | -2.60% | 96,363 |
| Jan 26, 2026 | 9.88 | 10.12 | 9.74 | 10.01 | 9.88 | -3.10% | 17,212 |
| Jan 23, 2026 | 10.88 | 10.88 | 10.24 | 10.33 | 10.20 | -5.58% | 30,338 |
| Jan 22, 2026 | 11.61 | 11.61 | 10.94 | 10.94 | 10.80 | -3.70% | 27,270 |
| Jan 21, 2026 | 11.50 | 11.73 | 10.94 | 11.36 | 11.21 | -0.79% | 26,921 |
| Jan 20, 2026 | 11.97 | 12.19 | 11.27 | 11.45 | 11.30 | -11.10% | 141,225 |
| Jan 16, 2026 | 12.50 | 13.02 | 12.44 | 12.88 | 12.71 | 1.66% | 42,660 |
| Jan 15, 2026 | 13.93 | 13.99 | 12.54 | 12.67 | 12.51 | -13.28% | 60,063 |
| Jan 14, 2026 | 14.67 | 15.34 | 14.28 | 14.61 | 14.42 | 2.42% | 153,505 |
| Jan 13, 2026 | 13.53 | 14.51 | 13.48 | 14.27 | 14.08 | 8.15% | 116,687 |
| Jan 12, 2026 | 12.81 | 13.67 | 12.78 | 13.19 | 13.02 | 1.85% | 26,719 |
| Jan 9, 2026 | 13.23 | 13.23 | 12.61 | 12.95 | 12.78 | -4.10% | 33,627 |
| Jan 8, 2026 | 13.37 | 13.95 | 13.32 | 13.50 | 13.33 | -0.35% | 15,227 |
| Jan 7, 2026 | 13.82 | 13.85 | 13.17 | 13.55 | 13.38 | -3.91% | 17,033 |
| Jan 6, 2026 | 14.69 | 14.75 | 13.65 | 14.10 | 13.92 | -3.72% | 25,427 |
| Jan 5, 2026 | 13.75 | 15.00 | 13.75 | 14.65 | 14.46 | 16.10% | 20,197 |
| Jan 2, 2026 | 11.96 | 12.83 | 11.78 | 12.62 | 12.45 | 8.54% | 8,439 |
| Dec 31, 2025 | 12.15 | 12.15 | 11.59 | 11.62 | 11.47 | -5.10% | 7,451 |
| Dec 30, 2025 | 12.35 | 12.65 | 12.25 | 12.25 | 12.09 | -1.42% | 6,331 |
| Dec 29, 2025 | 12.74 | 13.04 | 12.36 | 12.42 | 12.27 | -2.70% | 14,806 |
| Dec 26, 2025 | 13.10 | 13.10 | 12.38 | 12.77 | 12.61 | -2.42% | 15,564 |
| Dec 24, 2025 | 13.10 | 13.19 | 12.88 | 13.09 | 12.92 | -3.44% | 9,569 |
| Dec 23, 2025 | 13.57 | 13.76 | 13.15 | 13.55 | 13.25 | -4.43% | 6,918 |
| Dec 22, 2025 | 14.66 | 14.80 | 14.18 | 14.18 | 13.87 | 1.80% | 4,960 |
| Dec 19, 2025 | 13.99 | 14.01 | 13.50 | 13.93 | 13.62 | 4.65% | 12,085 |
| Dec 18, 2025 | 14.83 | 15.03 | 13.31 | 13.31 | 13.02 | -3.73% | 21,494 |
| Dec 17, 2025 | 15.42 | 15.54 | 13.83 | 13.83 | 13.52 | -6.70% | 20,027 |
| Dec 16, 2025 | 14.99 | 15.26 | 14.60 | 14.82 | 14.49 | 1.81% | 6,112 |
| Dec 15, 2025 | 16.81 | 16.81 | 14.25 | 14.55 | 14.23 | -12.83% | 14,095 |
| Dec 12, 2025 | 17.39 | 17.84 | 16.24 | 16.70 | 16.33 | -1.54% | 13,448 |
| Dec 11, 2025 | 16.81 | 17.12 | 15.96 | 16.96 | 16.58 | -5.00% | 7,258 |
| Dec 10, 2025 | 17.42 | 18.13 | 17.29 | 17.85 | 17.46 | -1.06% | 13,729 |
| Dec 9, 2025 | 17.12 | 18.95 | 16.79 | 18.04 | 17.64 | 2.30% | 11,770 |
| Dec 8, 2025 | 17.76 | 17.93 | 17.40 | 17.64 | 17.25 | 3.04% | 10,272 |
| Dec 5, 2025 | 17.04 | 17.51 | 16.56 | 17.12 | 16.74 | -3.28% | 30,260 |
| Dec 4, 2025 | 17.70 | 18.41 | 17.40 | 17.70 | 17.31 | -2.23% | 32,390 |
| Dec 3, 2025 | 16.64 | 18.10 | 16.64 | 18.10 | 17.70 | 10.44% | 11,161 |