ProShares Ultra COIN COIA
3.73 USD -0.17 (-4.49%)
Regular-session close
3.65 -0.08 -2.01%
After hours · Nov 13, 6:25 PM ET
3.65 Day range 3.81
3.73 52-week range 39.39
- YTD
- -83.98%
- 1 year
- -90.50%
COIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.71 | 3.86 | 3.63 | 3.72 | -0.18 | -4.62% | 87,600 |
| Nov 12, 2026 | 3.88 | 4.16 | 3.86 | 3.90 | -0.36 | -8.45% | 92,100 |
| Nov 11, 2026 | 4.14 | 4.41 | 4.09 | 4.26 | +0.26 | +6.50% | 53,500 |
| Nov 10, 2026 | 4.05 | 4.25 | 3.85 | 4.00 | -0.26 | -6.10% | 63,000 |
| Nov 9, 2026 | 4.01 | 4.47 | 4.00 | 4.26 | +0.08 | +1.91% | 79,200 |
| Nov 6, 2026 | 4.36 | 4.42 | 4.00 | 4.18 | -0.12 | -2.79% | 81,300 |
| Nov 5, 2026 | 5.15 | 5.34 | 4.14 | 4.30 | -1.05 | -19.63% | 114,200 |
| Nov 4, 2026 | 4.73 | 5.46 | 4.73 | 5.35 | +0.42 | +8.52% | 130,600 |
| Nov 3, 2026 | 4.51 | 5.24 | 4.51 | 4.93 | +0.48 | +10.79% | 83,900 |
| Nov 2, 2026 | 4.64 | 4.77 | 4.30 | 4.45 | -0.39 | -8.06% | 100,100 |
| Oct 30, 2026 | 5.14 | 5.14 | 4.40 | 4.84 | -1.31 | -21.30% | 94,400 |
| Oct 29, 2026 | 5.96 | 6.31 | 5.96 | 6.15 | -0.14 | -2.23% | 53,400 |
| Oct 28, 2026 | 6.00 | 6.30 | 5.92 | 6.29 | +0.09 | +1.45% | 50,400 |
| Oct 27, 2026 | 6.23 | 6.23 | 5.99 | 6.20 | +0.11 | +1.81% | 28,600 |
| Oct 26, 2026 | 6.00 | 6.26 | 5.76 | 6.09 | -0.38 | -5.87% | 32,400 |
| Oct 23, 2026 | 6.68 | 6.80 | 6.45 | 6.47 | -0.39 | -5.69% | 7,400 |
| Oct 22, 2026 | 6.89 | 7.22 | 6.70 | 6.86 | -0.68 | -9.02% | 53,500 |
| Oct 21, 2026 | 7.22 | 7.78 | 7.22 | 7.54 | +0.51 | +7.25% | 34,900 |
| Oct 20, 2026 | 6.71 | 7.37 | 6.65 | 7.03 | +0.19 | +2.78% | 19,000 |
| Oct 19, 2026 | 7.34 | 7.38 | 6.81 | 6.84 | -0.41 | -5.66% | 28,300 |
| Oct 16, 2026 | 7.85 | 8.13 | 6.88 | 7.25 | -0.95 | -11.59% | 63,500 |
| Oct 15, 2026 | 6.89 | 8.34 | 6.80 | 8.20 | +0.91 | +12.48% | 39,300 |
| Oct 14, 2026 | 7.94 | 8.06 | 7.20 | 7.29 | -0.79 | -9.78% | 56,100 |
| Oct 13, 2026 | 7.87 | 8.11 | 7.87 | 8.08 | +0.12 | +1.51% | 28,300 |
| Oct 12, 2026 | 7.86 | 8.19 | 7.67 | 7.96 | +0.07 | +0.89% | 63,600 |
| Oct 9, 2026 | 7.46 | 8.21 | 7.23 | 7.89 | +0.59 | +8.08% | 99,300 |
| Oct 8, 2026 | 7.59 | 7.82 | 7.27 | 7.30 | -0.54 | -6.89% | 105,100 |
| Oct 7, 2026 | 8.09 | 8.09 | 7.75 | 7.84 | -0.69 | -8.09% | 59,900 |
| Oct 6, 2026 | 8.77 | 9.02 | 8.52 | 8.53 | -0.20 | -2.29% | 20,900 |
| Oct 5, 2026 | 8.58 | 9.04 | 8.47 | 8.73 | +0.45 | +5.43% | 62,900 |
| Oct 2, 2026 | 9.44 | 9.84 | 8.16 | 8.28 | -0.61 | -6.86% | 88,900 |
| Oct 1, 2026 | 8.59 | 9.07 | 8.59 | 8.89 | +0.27 | +3.13% | 67,100 |
| Sep 30, 2026 | 9.48 | 9.74 | 8.54 | 8.62 | -0.36 | -4.01% | 46,500 |
| Sep 29, 2026 | 9.69 | 9.69 | 8.82 | 8.98 | -0.14 | -1.54% | 56,700 |
| Sep 28, 2026 | 9.59 | 9.72 | 9.11 | 9.12 | -0.33 | -3.49% | 49,000 |
| Sep 25, 2026 | 9.94 | 9.94 | 9.22 | 9.45 | -0.43 | -4.35% | 44,400 |
| Sep 24, 2026 | 9.65 | 10.18 | 9.44 | 9.88 | +0.08 | +0.82% | 85,600 |
| Sep 23, 2026 | 9.82 | 10.18 | 9.62 | 9.80 | -0.40 | -3.92% | 31,800 |
| Sep 22, 2026 | 10.05 | 10.31 | 9.85 | 10.20 | +0.01 | +0.10% | 35,200 |
| Sep 21, 2026 | 10.61 | 10.89 | 10.18 | 10.19 | +0.64 | +6.70% | 78,600 |
| Sep 18, 2026 | 8.15 | 9.66 | 8.15 | 9.55 | +1.79 | +23.07% | 38,100 |
| Sep 17, 2026 | 7.39 | 7.76 | 7.13 | 7.76 | +0.80 | +11.49% | 39,100 |
| Sep 16, 2026 | 7.69 | 7.75 | 6.76 | 6.96 | -0.68 | -8.90% | 54,100 |
| Sep 15, 2026 | 8.76 | 8.76 | 7.25 | 7.64 | -1.92 | -20.08% | 75,300 |
| Sep 14, 2026 | 8.57 | 9.65 | 8.57 | 9.56 | +1.47 | +18.17% | 116,900 |
| Sep 11, 2026 | 8.04 | 8.66 | 7.89 | 8.09 | +0.25 | +3.19% | 98,300 |
| Sep 10, 2026 | 7.71 | 7.98 | 7.71 | 7.84 | -0.23 | -2.85% | 89,200 |
| Sep 9, 2026 | 9.01 | 9.01 | 8.07 | 8.07 | -0.41 | -4.83% | 78,500 |
| Sep 8, 2026 | 8.67 | 8.68 | 8.44 | 8.48 | -0.53 | -5.88% | 35,800 |
| Sep 4, 2026 | 9.07 | 9.34 | 8.91 | 9.01 | -0.87 | -8.81% | 73,200 |
| Sep 3, 2026 | 8.84 | 9.90 | 8.82 | 9.88 | +1.67 | +20.34% | 93,100 |
| Sep 2, 2026 | 8.04 | 8.52 | 7.95 | 8.21 | -0.17 | -2.03% | 43,300 |
| Sep 1, 2026 | 8.86 | 9.00 | 8.23 | 8.38 | -1.15 | -12.07% | 69,800 |
| Aug 31, 2026 | 8.60 | 9.68 | 8.45 | 9.53 | +0.93 | +10.81% | 38,500 |
| Aug 28, 2026 | 9.44 | 9.68 | 8.41 | 8.60 | -1.30 | -13.13% | 56,800 |
| Aug 27, 2026 | 9.26 | 10.13 | 9.04 | 9.90 | +0.90 | +10.00% | 52,700 |
| Aug 26, 2026 | 9.01 | 9.28 | 8.87 | 9.00 | -0.55 | -5.76% | 33,700 |
| Aug 25, 2026 | 8.39 | 9.72 | 8.39 | 9.55 | +0.73 | +8.28% | 54,400 |
| Aug 24, 2026 | 9.79 | 10.06 | 8.76 | 8.82 | -0.71 | -7.45% | 97,100 |
| Aug 21, 2026 | 8.90 | 9.95 | 8.90 | 9.53 | +1.31 | +15.94% | 106,500 |
| Aug 20, 2026 | 8.27 | 8.35 | 7.74 | 8.22 | +1.10 | +15.45% | 97,400 |
| Aug 19, 2026 | 6.15 | 7.51 | 6.15 | 7.12 | +1.13 | +18.86% | 273,100 |
| Aug 18, 2026 | 6.10 | 6.28 | 5.99 | 5.99 | -0.37 | -5.82% | 21,200 |
| Aug 17, 2026 | 6.13 | 6.45 | 6.13 | 6.36 | +0.17 | +2.75% | 61,300 |
| Aug 14, 2026 | 6.39 | 6.46 | 6.14 | 6.19 | -0.46 | -6.92% | 62,000 |
65 days, newest first. Daily bars as drawn on the COIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.