Leverage Shares 2X Long COIN Daily ETF

COIG
🏛️ usa →
32.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.00 32.37 30.29 32.09 0.1M
2025-09-25 32.22 33.27 30.89 31.00 0.1M
2025-09-24 34.66 35.24 34.13 34.21 0.0M
2025-09-23 36.73 37.19 33.36 33.98 0.1M
2025-09-22 36.77 37.34 35.61 36.48 0.1M
2025-09-19 38.83 40.38 37.72 38.87 0.1M
2025-09-18 35.59 40.79 34.86 38.94 0.1M
2025-09-17 35.51 35.95 32.25 34.30 0.2M
2025-09-16 36.74 37.08 34.48 35.83 0.2M
2025-09-15 34.80 35.92 34.48 35.70 0.0M
2025-09-12 35.95 36.00 34.26 34.86 0.0M
2025-09-11 33.85 35.37 33.42 35.06 0.1M
2025-09-10 34.60 36.09 32.98 33.28 0.1M
2025-09-09 30.98 34.10 30.96 34.04 0.0M
2025-09-08 30.32 31.48 29.80 30.72 0.0M
2025-09-05 33.18 33.37 28.79 30.04 0.1M
2025-09-04 30.81 31.82 30.32 31.66 0.0M
2025-09-03 30.98 31.92 30.72 30.75 0.0M
2025-09-02 30.44 32.47 29.99 31.07 0.0M
2025-08-29 31.73 31.96 30.70 31.29 0.0M
2025-08-28 33.62 33.62 31.80 32.22 0.1M
2025-08-27 32.09 32.89 31.84 32.31 0.0M
2025-08-26 31.36 32.32 30.52 32.20 0.1M
2025-08-25 32.97 33.70 31.62 31.69 0.1M
2025-08-22 30.70 35.16 30.38 34.69 0.1M
2025-08-21 31.26 31.62 30.53 30.71 0.0M
2025-08-20 31.51 32.01 29.13 31.59 0.0M
2025-08-19 35.27 35.61 31.11 31.15 0.1M
2025-08-18 33.15 36.01 32.35 35.29 0.1M
2025-08-15 35.72 35.83 34.00 34.64 0.0M
2025-08-14 35.03 36.76 34.57 36.32 0.1M
2025-08-13 37.02 40.70 35.66 36.79 0.2M
2025-08-12 37.36 37.38 34.13 35.80 0.1M
2025-08-11 35.70 38.15 35.11 35.17 0.2M
2025-08-08 33.55 33.83 31.30 33.25 0.1M
2025-08-07 33.52 34.63 32.74 33.36 0.1M
2025-08-06 30.51 32.00 29.80 31.84 0.1M
2025-08-05 32.84 33.96 30.62 30.71 0.1M
2025-08-04 35.55 36.43 33.72 35.21 0.1M
2025-08-01 39.96 40.38 33.49 34.66 0.2M
2025-07-31 53.36 54.30 51.61 51.80 0.1M
2025-07-30 53.23 54.24 50.65 51.71 0.1M
2025-07-29 53.56 53.65 48.74 50.10 0.1M
2025-07-28 56.48 56.82 51.36 52.44 0.1M
2025-07-25 55.86 57.54 54.74 55.93 0.0M
2025-07-24 59.79 59.89 56.31 57.51 0.0M
2025-07-23 57.84 57.84 54.69 57.66 0.1M
2025-07-22 64.22 64.22 57.00 59.91 0.1M
2025-07-21 66.40 69.43 62.43 62.72 0.1M
2025-07-18 64.49 71.99 61.15 64.37 0.1M
2025-07-17 58.30 63.24 58.02 61.90 0.1M
2025-07-16 56.72 60.12 56.61 58.22 0.0M
2025-07-15 56.28 58.70 51.44 55.28 0.1M
2025-07-14 56.93 58.44 55.93 57.26 0.1M
2025-07-11 55.76 57.55 53.06 54.99 0.0M
2025-07-10 51.35 55.78 50.86 55.78 0.0M
2025-07-09 47.74 51.61 46.30 51.61 0.0M
2025-07-08 48.75 50.08 44.98 46.54 0.0M
2025-07-07 46.72 48.56 45.79 47.31 0.0M
2025-07-03 45.23 47.03 45.23 47.03 0.0M
2025-07-02 43.59 47.05 43.44 46.64 0.0M
2025-07-01 42.50 45.45 41.49 41.86 0.0M
2025-06-30 48.02 48.23 45.30 45.87 0.0M
2025-06-27 51.38 51.94 44.93 46.57 0.1M
2025-06-26 47.58 54.30 47.58 52.79 0.1M
2025-06-25 48.84 50.90 45.28 47.67 0.1M
2025-06-24 37.86 45.51 37.61 44.92 0.0M
2025-06-23 34.72 37.62 33.56 36.05 0.0M
2025-06-20 35.33 36.79 34.10 36.49 0.1M
2025-06-18 25.43 34.16 24.88 33.36 0.1M
2025-06-17 25.84 26.06 24.61 25.14 0.0M
2025-06-16 24.86 27.00 24.86 26.74 0.0M
2025-06-13 22.15 23.23 22.15 23.23 0.0M
2025-06-12 23.68 24.01 22.73 22.91 0.0M
2025-06-11 26.03 26.44 24.69 24.80 0.0M
2025-06-10 26.76 26.77 25.50 25.69 0.0M
2025-06-09 25.69 26.23 25.20 26.06 0.0M
2025-06-06 25.32 25.58 24.99 24.99 0.0M
2025-06-05 26.61 26.82 23.55 23.67 0.0M
2025-06-04 26.80 26.83 25.77 26.04 0.0M
2025-06-03 25.05 26.98 25.05 26.67 0.0M
2025-06-02 23.82 24.19 23.82 24.19 0.0M
2025-05-30 24.32 24.93 23.97 24.28 0.0M
2025-05-29 26.12 26.25 24.50 24.75 0.0M
2025-05-28 26.85 27.00 25.90 26.00 0.0M
2025-05-27 28.44 28.93 28.27 28.50 0.0M
2025-05-23 27.99 28.64 27.91 27.91 0.0M
2025-05-22 28.75 30.71 28.25 29.81 0.0M
2025-05-21 27.60 29.00 27.01 27.17 0.0M
2025-05-20 28.49 28.49 26.80 27.54 0.0M
2025-05-19 28.04 28.83 27.72 28.12 0.0M
2025-05-16 25.98 29.28 25.91 28.71 0.0M
2025-05-15 26.91 27.02 23.50 24.03 0.0M
2025-05-14 27.20 28.56 26.66 28.46 0.0M
2025-05-13 22.69 27.57 22.61 27.22 0.1M
2025-05-12 18.50 19.06 18.20 18.30 0.0M
2025-05-09 17.64 19.46 17.00 17.01 0.0M
2025-05-08 18.08 18.89 17.93 18.32 0.0M
2025-05-07 17.04 17.04 16.30 16.62 0.0M
2025-05-06 16.36 16.82 16.36 16.74 0.0M
2025-05-05 17.32 17.65 17.05 17.16 0.0M
2025-05-02 18.00 18.48 18.00 18.12 0.0M
2025-05-01 18.31 18.40 17.57 17.57 0.0M
2025-04-30 17.18 17.75 17.18 17.74 0.0M
2025-04-29 18.30 18.48 18.30 18.39 0.0M
2025-04-28 18.44 18.44 17.01 18.22 0.0M
2025-04-25 18.97 19.31 18.63 19.01 0.0M
2025-04-24 17.20 18.05 17.07 18.05 0.0M
2025-04-23 17.08 17.33 16.37 16.57 0.0M
2025-04-22 15.53 16.07 15.53 15.71 0.0M
2025-04-21 13.42 13.42 13.42 13.42 0.0M
2025-04-17 13.46 13.65 13.44 13.44 0.0M
2025-04-16 13.01 13.36 12.77 13.00 0.0M
2025-04-15 13.81 13.81 13.32 13.57 0.0M
2025-04-14 13.95 14.50 13.77 13.77 0.0M
2025-04-11 12.71 13.78 12.69 13.58 0.0M
2025-04-10 13.11 13.39 11.64 12.72 0.0M
2025-04-09 10.78 13.94 10.76 13.91 0.0M
2025-04-08 12.45 12.61 9.91 10.34 0.0M
2025-04-07 9.35 12.65 9.35 11.21 0.1M
2025-04-04 11.23 11.93 10.61 11.69 0.0M
2025-04-03 12.98 13.37 12.56 13.31 0.0M
2025-04-02 14.52 15.38 14.50 15.38 0.0M
2025-04-01 13.46 14.30 13.34 14.03 0.0M
2025-03-31 13.22 13.71 13.09 13.71 0.0M
2025-03-28 15.86 15.86 14.00 14.00 0.0M
2025-03-27 17.24 17.51 16.54 16.65 0.0M
2025-03-26 19.31 19.72 17.55 17.61 0.0M
2025-03-25 19.01 19.72 18.41 19.51 0.0M
2025-03-24 18.17 19.29 18.16 19.29 0.0M
2025-03-21 16.15 16.96 16.04 16.96 0.0M
2025-03-20 16.78 17.70 16.71 17.04 0.0M
2025-03-19 16.69 17.24 16.68 17.01 0.0M
2025-03-18 15.90 15.90 15.24 15.55 0.0M
2025-03-17 16.00 16.94 15.76 16.94 0.0M
2025-03-14 16.19 16.19 15.98 15.98 0.0M