Skip to main content

Leverage Shares 2X Long COIN Daily ETF (NQ:COIG)

41.86 -4.01 (-8.74%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 48.02 48.23 45.30 45.87 46,725 -0.70(-1.50%)
Jun 27, 2025 51.38 51.94 44.93 46.57 58,499 -6.22(-11.78%)
Jun 26, 2025 47.58 54.30 47.58 52.79 58,713 +5.12(+10.74%)
Jun 25, 2025 48.84 50.90 45.28 47.67 93,241 +2.75(+6.12%)
Jun 24, 2025 37.86 45.51 37.61 44.92 40,011 +8.87(+24.60%)
Jun 23, 2025 34.72 37.62 33.56 36.05 35,538 -0.44(-1.21%)
Jun 20, 2025 35.33 36.79 34.10 36.49 67,585 +3.13(+9.38%)
Jun 18, 2025 25.43 34.16 24.88 33.36 53,334 +8.22(+32.69%)
Jun 17, 2025 25.84 26.06 24.61 25.14 4,807 -1.60(-5.98%)
Jun 16, 2025 24.86 27.00 24.86 26.74 7,667 +3.51(+15.11%)
Jun 13, 2025 22.15 23.23 22.15 23.23 1,293 +0.32(+1.39%)
Jun 12, 2025 23.68 24.01 22.73 22.91 6,663 -1.88(-7.60%)
Jun 11, 2025 26.03 26.44 24.69 24.80 4,999 -0.90(-3.49%)
Jun 10, 2025 26.76 26.77 25.50 25.69 8,241 -0.37(-1.43%)
Jun 09, 2025 25.69 26.23 25.20 26.06 7,837 +1.08(+4.32%)
Jun 06, 2025 25.32 25.58 24.98 24.98 5,495 +1.31(+5.55%)
Jun 05, 2025 26.61 26.82 23.55 23.67 5,279 -2.37(-9.09%)
Jun 04, 2025 26.80 26.83 25.77 26.04 6,354 -0.64(-2.39%)
Jun 03, 2025 25.05 26.98 25.05 26.67 14,946 +2.49(+10.28%)
Jun 02, 2025 23.82 24.19 23.82 24.19 1,821 -0.09(-0.38%)
May 30, 2025 24.32 24.93 23.97 24.28 4,361 -0.47(-1.91%)
May 29, 2025 26.12 26.25 24.50 24.75 9,940 -1.26(-4.83%)
May 28, 2025 26.85 27.00 25.90 26.00 19,044 -2.50(-8.76%)
May 27, 2025 28.44 28.93 28.27 28.50 19,443 +0.59(+2.11%)
May 23, 2025 27.99 28.64 27.91 27.91 9,663 -1.90(-6.36%)
May 22, 2025 28.75 30.71 28.25 29.81 8,704 +2.64(+9.72%)
May 21, 2025 27.60 29.00 27.01 27.17 20,951 -0.37(-1.35%)
May 20, 2025 28.49 28.49 26.80 27.54 8,423 -0.58(-2.06%)
May 19, 2025 28.04 28.83 27.72 28.12 29,128 -0.59(-2.06%)
May 16, 2025 25.98 29.28 25.91 28.71 30,314 +4.68(+19.48%)
May 15, 2025 26.91 27.02 23.50 24.03 41,752 -4.43(-15.55%)
May 14, 2025 27.20 28.56 26.66 28.46 12,904 +1.23(+4.53%)
May 13, 2025 22.69 27.57 22.61 27.22 47,460 +8.92(+48.75%)
May 12, 2025 18.50 19.06 18.20 18.30 15,974 +1.29(+7.61%)
May 09, 2025 17.64 19.46 17.00 17.01 17,673 -1.32(-7.18%)
May 08, 2025 18.08 18.89 17.93 18.32 16,908 +1.70(+10.24%)
May 07, 2025 17.04 17.04 16.30 16.62 2,482 -0.12(-0.72%)
May 06, 2025 16.35 16.82 16.36 16.74 1,362 -0.42(-2.44%)
May 05, 2025 17.32 17.65 17.05 17.16 4,878 -0.96(-5.29%)
May 02, 2025 18.00 18.48 18.00 18.12 1,898 +0.55(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.