ProShares Ultra COIN (COIA)
NYSEARCA: COIA · Real-Time Price · USD
26.15
+0.93 (3.67%)
Sep 26, 2025, 4:00 PM EDT - Market closed
COIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.40 | 26.22 | 24.65 | 26.15 | 26.15 | 3.67% | 23,598 |
| Sep 25, 2025 | 26.24 | 27.10 | 25.22 | 25.22 | 25.22 | -9.51% | 31,114 |
| Sep 24, 2025 | 28.20 | 28.21 | 27.87 | 27.87 | 27.87 | 1.11% | 1,332 |
| Sep 23, 2025 | 29.62 | 29.62 | 27.44 | 27.56 | 27.56 | -7.24% | 12,610 |
| Sep 22, 2025 | 30.02 | 30.07 | 29.37 | 29.71 | 29.71 | -6.16% | 9,114 |
| Sep 19, 2025 | 31.62 | 32.70 | 31.18 | 31.66 | 31.66 | -0.40% | 2,659 |
| Sep 18, 2025 | 29.23 | 33.11 | 28.94 | 31.79 | 31.79 | 13.79% | 6,420 |
| Sep 17, 2025 | 29.21 | 29.21 | 26.90 | 27.94 | 27.94 | -4.21% | 2,854 |
| Sep 16, 2025 | 29.60 | 29.60 | 28.31 | 29.17 | 29.17 | 0.29% | 15,758 |
| Sep 15, 2025 | 28.34 | 29.08 | 28.11 | 29.08 | 29.08 | 2.23% | 3,255 |
| Sep 12, 2025 | 29.33 | 29.33 | 28.10 | 28.45 | 28.45 | -0.05% | 6,744 |
| Sep 11, 2025 | 27.93 | 28.46 | 27.82 | 28.46 | 28.46 | 4.91% | 1,360 |