Stock listing
NYSE Arca:COIA ProShares Ultra COIN Stock
Follow ProShares Ultra COIN into a list and get an email when it puts out news.
Share price · AMEX:COIA
$4.93 USD +0.48 (+10.8%)
Close on Nov 3, 2026
- Day range
- $4.51 – $5.24 USDNov 3, 2026
- Volume
- 65,095 sharesNov 3, 2026
- 52-week range
- $4.31 – $52.48 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $489,578 USDMedian day 60,600 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:COIA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.93 | +0.48 | +10.8% | $4.51 | $5.24 | $4.51 | 65,095 | |
| $4.45 | -0.39 | -8.1% | $4.64 | $4.772 | $4.31 | 100,144 | |
| $4.84 | -1.31 | -21.3% | $5.14 | $5.14 | $4.399 | 94,400 | |
| $6.15 | -0.14 | -2.2% | $5.96 | $6.31 | $5.96 | 53,400 | |
| $6.29 | +0.09 | +1.5% | $6.00 | $6.30 | $5.92 | 50,400 | |
| $6.20 | +0.105 | +1.7% | $6.23 | $6.23 | $5.99 | 28,600 | |
| $6.095 | -0.375 | -5.8% | $6.00 | $6.26 | $5.76 | 32,400 | |
| $6.47 | -0.39 | -5.7% | $6.68 | $6.80 | $6.45 | 7,400 | |
| $6.86 | -0.68 | -9.0% | $6.895 | $7.215 | $6.695 | 53,500 | |
| $7.54 | +0.51 | +7.3% | $7.22 | $7.78 | $7.22 | 34,900 | |
| $7.03 | +0.19 | +2.8% | $6.71 | $7.37 | $6.65 | 19,000 | |
| $6.84 | -0.41 | -5.7% | $7.34 | $7.38 | $6.81 | 28,300 | |
| $7.25 | -0.95 | -11.6% | $7.85 | $8.131 | $6.88 | 63,500 | |
| $8.20 | +0.91 | +12.5% | $6.89 | $8.34 | $6.80 | 39,300 | |
| $7.29 | -0.79 | -9.8% | $7.939 | $8.06 | $7.20 | 56,100 | |
| $8.08 | +0.12 | +1.5% | $7.87 | $8.11 | $7.87 | 28,300 | |
| $7.96 | +0.07 | +0.9% | $7.86 | $8.19 | $7.67 | 63,600 | |
| $7.89 | +0.59 | +8.1% | $7.46 | $8.21 | $7.23 | 99,300 | |
| $7.30 | -0.54 | -6.9% | $7.59 | $7.819 | $7.27 | 105,100 | |
| $7.84 | -0.69 | -8.1% | $8.09 | $8.09 | $7.75 | 59,900 | |
| $8.53 | -0.20 | -2.3% | $8.77 | $9.02 | $8.52 | 20,900 | |
| $8.73 | +0.45 | +5.4% | $8.58 | $9.04 | $8.472 | 62,900 | |
| $8.28 | -0.61 | -6.9% | $9.44 | $9.84 | $8.16 | 88,900 | |
| $8.89 | +0.27 | +3.1% | $8.59 | $9.07 | $8.59 | 67,100 | |
| $8.62 | -0.36 | -4.0% | $9.48 | $9.74 | $8.539 | 46,500 | |
| $8.98 | -0.14 | -1.5% | $9.69 | $9.69 | $8.82 | 56,700 | |
| $9.12 | -0.33 | -3.5% | $9.59 | $9.72 | $9.11 | 49,000 | |
| $9.45 | -0.43 | -4.4% | $9.94 | $9.94 | $9.22 | 44,400 | |
| $9.88 | +0.08 | +0.8% | $9.655 | $10.18 | $9.44 | 85,600 | |
| $9.80 | -0.40 | -3.9% | $9.82 | $10.18 | $9.62 | 31,800 | |
| $10.20 | +0.01 | +0.1% | $10.05 | $10.31 | $9.85 | 35,200 | |
| $10.19 | +0.64 | +6.7% | $10.61 | $10.89 | $10.18 | 78,600 | |
| $9.55 | +1.79 | +23.1% | $8.15 | $9.66 | $8.15 | 38,100 | |
| $7.76 | +0.80 | +11.5% | $7.39 | $7.76 | $7.13 | 39,100 | |
| $6.96 | -0.685 | -9.0% | $7.69 | $7.75 | $6.76 | 54,100 | |
| $7.645 | -1.915 | -20.0% | $8.76 | $8.76 | $7.25 | 75,300 | |
| $9.56 | +1.47 | +18.2% | $8.57 | $9.65 | $8.57 | 116,900 | |
| $8.09 | +0.25 | +3.2% | $8.04 | $8.66 | $7.89 | 98,300 | |
| $7.84 | -0.23 | -2.9% | $7.71 | $7.98 | $7.71 | 89,200 | |
| $8.07 | -0.41 | -4.8% | $9.01 | $9.01 | $8.07 | 78,500 | |
| $8.48 | -0.53 | -5.9% | $8.67 | $8.675 | $8.44 | 35,800 | |
| $9.01 | -0.87 | -8.8% | $9.07 | $9.34 | $8.91 | 73,200 | |
| $9.88 | +1.67 | +20.3% | $8.84 | $9.90 | $8.82 | 93,100 | |
| $8.21 | -0.17 | -2.0% | $8.04 | $8.525 | $7.95 | 43,300 | |
| $8.38 | -1.15 | -12.1% | $8.86 | $9.00 | $8.23 | 69,800 | |
| $9.53 | +0.93 | +10.8% | $8.60 | $9.68 | $8.45 | 38,500 | |
| $8.60 | -1.30 | -13.1% | $9.44 | $9.68 | $8.41 | 56,800 | |
| $9.90 | +0.90 | +10.0% | $9.26 | $10.13 | $9.04 | 52,700 | |
| $9.00 | -0.55 | -5.8% | $9.01 | $9.28 | $8.87 | 33,700 | |
| $9.55 | +0.73 | +8.3% | $8.39 | $9.72 | $8.39 | 54,400 | |
| $8.82 | -0.71 | -7.5% | $9.79 | $10.07 | $8.76 | 97,100 | |
| $9.53 | +1.31 | +15.9% | $8.90 | $9.95 | $8.90 | 106,500 | |
| $8.22 | +1.10 | +15.4% | $8.27 | $8.35 | $7.745 | 97,400 | |
| $7.12 | +1.13 | +18.9% | $6.15 | $7.51 | $6.15 | 273,100 | |
| $5.99 | -0.37 | -5.8% | $6.10 | $6.28 | $5.99 | 21,200 | |
| $6.36 | +0.17 | +2.7% | $6.13 | $6.451 | $6.13 | 61,300 | |
| $6.19 | -0.46 | -6.9% | $6.39 | $6.46 | $6.14 | 62,000 | |
| $6.65 | +0.402 | +6.4% | $6.25 | $6.69 | $6.14 | 8,100 | |
| $6.248 | +0.028 | +0.5% | $6.41 | $6.41 | $6.19 | 13,000 | |
| $6.22 | -0.02 | -0.3% | $6.22 | $6.51 | $6.10 | 75,300 | |
| $6.24 | -0.43 | -6.4% | $6.64 | $6.64 | $6.18 | 67,000 | |
| $6.67 | +0.68 | +11.4% | $6.23 | $6.79 | $6.09 | 75,900 | |
| $5.99 | -0.40 | -6.3% | $6.12 | $6.40 | $5.99 | 75,600 | |
| $6.39 | -0.07 | -1.1% | $6.43 | $6.73 | $6.19 | 104,200 | |
| $6.46 | +0.35 | +5.7% | $6.16 | $6.56 | $6.089 | 67,100 | |
| $6.11 | +0.02 | +0.3% | $5.88 | $6.57 | $5.68 | 78,100 |
- Ticker
- NYSE Arca:COIA
- Asset type
- Crypto
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Ultra COIN on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Ultra COIN.