Skip to main content
COIO logo

Leverage Shares 2x Capped Accelerated COIN Monthly ETF

COIOBATSLeverage SharesEquity

$7.21Today:- (-)1Y −66.44%

As of Jun 25, 2026 close

Assets (AUM)
$136.24K
Expense ratio
0.77%
Dividend yield
85.68%
Holdings
8
52-week range
$5.46$24.04
Volume (live)
-
Avg. volume (3M)
-

COIO ETF Historical Prices: Leverage Shares 2x Capped Accelerated COIN Monthly ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

COIO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

COIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily48 records
Showing 1-48 of 48
Scroll for more columns
COIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jun 25, 20267.217.217.217.217.21N/A
Jun 24, 20267.217.217.217.217.21N/A
Jun 23, 20267.217.217.217.217.21N/A
Jun 22, 20267.217.217.217.217.21N/A
Jun 18, 20267.217.217.217.217.21N/A
Jun 17, 20267.217.217.217.217.21N/A
Jun 16, 20267.197.217.197.217.21710
Jun 15, 20267.247.417.217.217.21518
Jun 12, 20266.826.836.786.836.83964
Jun 11, 20266.656.846.626.846.84954
Jun 10, 20266.596.596.596.596.592
Jun 9, 20266.726.726.636.636.633.51K
Jun 8, 20266.686.936.686.916.91858
Jun 5, 20266.766.766.506.506.50306
Jun 4, 20266.997.006.997.007.00107
Jun 3, 20267.277.276.956.956.95717
Jun 2, 20267.487.517.377.377.37223
Jun 1, 20267.587.847.537.667.661.72K
May 29, 20267.557.987.507.987.981.21K
May 28, 20267.167.667.167.667.66107
May 27, 20267.417.467.317.317.31738
May 26, 20267.887.937.607.607.60354
May 22, 20268.208.207.877.877.87407
May 21, 20268.048.298.048.298.29703
May 20, 20268.218.338.158.178.17602
May 19, 20267.998.297.998.238.232.80K
May 18, 20268.068.148.058.058.051.40K
May 15, 20268.578.578.148.288.281.54K
May 14, 20268.418.938.268.768.7612.97K
May 13, 20268.508.508.398.438.431.01K
May 12, 20268.598.598.598.598.59605
May 11, 20268.348.778.228.778.77838
May 8, 20268.368.368.368.368.366
May 7, 20268.138.188.048.058.051.44K
May 6, 20268.108.208.078.208.201.65K
May 5, 20268.428.428.118.168.161.36K
May 4, 20268.228.368.208.348.343.88K
May 1, 20267.938.007.937.957.951.36K
Apr 30, 20267.377.837.377.837.833.57K
Apr 29, 20267.597.597.187.357.3511.34K
Apr 28, 20267.687.847.687.847.84604
Apr 27, 20267.867.867.867.867.8644
Apr 24, 20267.887.887.887.887.886
Apr 23, 20267.857.857.787.797.79803
Apr 22, 20267.847.927.847.907.902.59K
Apr 21, 20267.907.907.647.647.64677
Apr 20, 20267.747.927.747.927.92630
Apr 17, 20267.797.857.797.827.821.13K
Show:
of 48

Source: Daily exchange trading data. Data as of Jun 25, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Leverage Shares 2x Capped Accelerated COIN Monthly ETF Historical Prices

What is OHLC data for COIO?

OHLC stands for Open, High, Low, Close - the four key price points for COIO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for COIO?

The adjusted close price for COIO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does COIO price history go?

COIO historical price data is available from the ETF's inception on Aug 12, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for COIO data?

COIO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for COIO?

Trading volume for COIO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.