COIA Historical Prices
NYSEARCA: COIAProSharesTrading--Leveraged EquityETFUSD
7.89+0.59 (+8.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COIA price history
The price history for ProShares Ultra COIN (COIA) on this page begins on September 8, 2025, when the stock closed at $56.90; it most recently closed at $7.89 on October 5, 2026. The highest price in this record is $84.31, reached on October 6, 2025; the latest close is 90.6% below that peak. In the last 12 months alone, COIA has lost 88.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
COIA returns
1 week
-4.71%
1 month
-2.23%
3 months
+4.37%
6 months
-20.46%
Year to date
-66.06%
1 year
-88.12%
COIA price return, excluding dividends.
COIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.89 | -68.73% |
| 2025* | 25.23 | -55.65% |
COIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.46 | 8.21 | 7.23 | 7.89 | +8.08% | |
| 7.59 | 7.82 | 7.30 | 7.30 | -14.42% | |
| 8.77 | 9.02 | 8.52 | 8.53 | -2.29% | |
| 8.58 | 9.04 | 8.47 | 8.73 | +5.43% | |
| 9.44 | 9.84 | 8.16 | 8.28 | -6.86% | |
| 8.59 | 9.07 | 8.59 | 8.89 | +3.13% | |
| 9.48 | 9.74 | 8.54 | 8.62 | -4.01% | |
| 9.69 | 9.69 | 8.82 | 8.98 | -1.54% | |
| 9.59 | 9.72 | 9.11 | 9.12 | -3.49% | |
| 9.94 | 9.94 | 9.22 | 9.45 | -4.35% | |
| 9.66 | 10.18 | 9.44 | 9.88 | +0.82% | |
| 9.82 | 10.18 | 9.62 | 9.80 | -3.92% | |
| 10.05 | 10.31 | 9.85 | 10.20 | +0.10% | |
| 10.61 | 10.89 | 10.18 | 10.19 | +6.70% | |
| 8.15 | 9.66 | 8.15 | 9.55 | +23.07% | |
| 7.39 | 7.76 | 7.13 | 7.76 | +11.49% | |
| 7.69 | 7.75 | 6.76 | 6.96 | -8.96% | |
| 8.76 | 8.76 | 7.25 | 7.65 | -20.03% | |
| 8.57 | 9.65 | 8.57 | 9.56 | +18.17% | |
| 8.04 | 8.66 | 7.89 | 8.09 | +3.19% | |
| 7.71 | 7.98 | 7.71 | 7.84 | -2.85% | |
| 9.01 | 9.01 | 8.07 | 8.07 | -4.83% | |
| 8.67 | 8.68 | 8.44 | 8.48 | -5.88% | |
| 9.07 | 9.34 | 8.91 | 9.01 | -8.81% | |
| 8.84 | 9.90 | 8.82 | 9.88 | +20.34% | |
| 8.04 | 8.53 | 7.95 | 8.21 | -2.03% | |
| 8.86 | 9.00 | 8.23 | 8.38 | -12.07% | |
| 8.60 | 9.68 | 8.45 | 9.53 | +10.81% | |
| 9.44 | 9.68 | 8.41 | 8.60 | -13.13% | |
| 9.26 | 10.13 | 9.04 | 9.90 | +10.00% | |
| 9.01 | 9.28 | 8.87 | 9.00 | -5.76% | |
| 8.39 | 9.72 | 8.39 | 9.55 | +8.28% | |
| 9.79 | 10.07 | 8.76 | 8.82 | -7.45% | |
| 8.90 | 9.95 | 8.90 | 9.53 | +15.94% | |
| 8.27 | 8.35 | 7.75 | 8.22 | +15.45% | |
| 6.15 | 7.51 | 6.15 | 7.12 | +18.86% | |
| 6.10 | 6.28 | 5.99 | 5.99 | -5.82% | |
| 6.13 | 6.45 | 6.13 | 6.36 | +2.75% | |
| 6.39 | 6.46 | 6.14 | 6.19 | -6.92% | |
| 6.25 | 6.69 | 6.14 | 6.65 | +6.43% | |
| 6.41 | 6.41 | 6.19 | 6.25 | +0.45% | |
| 6.22 | 6.51 | 6.10 | 6.22 | -0.32% | |
| 6.64 | 6.64 | 6.18 | 6.24 | -6.45% | |
| 6.23 | 6.79 | 6.09 | 6.67 | +11.35% | |
| 6.12 | 6.40 | 5.99 | 5.99 | -6.26% | |
| 6.43 | 6.73 | 6.19 | 6.39 | -1.08% | |
| 6.16 | 6.56 | 6.09 | 6.46 | +5.73% | |
| 5.88 | 6.57 | 5.68 | 6.11 | +0.33% | |
| 6.75 | 6.75 | 5.47 | 6.09 | -21.11% | |
| 7.40 | 7.79 | 7.35 | 7.72 | +4.04% | |
| 8.03 | 8.32 | 7.30 | 7.42 | -9.29% | |
| 7.66 | 8.19 | 7.36 | 8.18 | +0.25% | |
| 7.71 | 8.17 | 7.55 | 8.16 | +11.78% | |
| 7.52 | 7.52 | 6.89 | 7.30 | -3.82% | |
| 7.77 | 7.98 | 7.44 | 7.59 | -5.95% | |
| 8.65 | 8.93 | 8.06 | 8.07 | -11.22% | |
| 8.35 | 9.58 | 8.33 | 9.09 | +19.13% | |
| 7.42 | 7.94 | 7.13 | 7.63 | +4.52% | |
| 7.05 | 7.65 | 6.95 | 7.30 | -4.58% | |
| 8.13 | 8.17 | 7.57 | 7.65 | -8.05% | |
| 8.10 | 8.41 | 7.67 | 8.32 | +7.08% | |
| 7.71 | 7.83 | 7.40 | 7.77 | +5.00% | |
| 7.23 | 7.74 | 7.08 | 7.40 | -2.12% | |
| 8.27 | 8.36 | 7.52 | 7.56 | +0.67% | |
| 7.29 | 7.71 | 7.17 | 7.51 | -1.31% | |
| 7.62 | 7.78 | 7.37 | 7.61 | -5.11% | |
| 8.29 | 8.65 | 7.86 | 8.02 | -6.20% | |
| 7.83 | 8.78 | 7.72 | 8.55 | +3.89% | |
| 8.19 | 8.91 | 8.03 | 8.23 | +7.58% | |
| 6.54 | 8.04 | 6.52 | 7.65 | +17.69% | |
| 6.72 | 6.72 | 6.20 | 6.50 | -7.01% | |
| 6.95 | 7.03 | 6.47 | 6.99 | +3.89% | |
| 6.02 | 6.74 | 6.02 | 6.73 | +8.17% | |
| 6.91 | 6.92 | 6.12 | 6.22 | -10.00% | |
| 7.52 | 7.52 | 6.82 | 6.91 | -11.11% | |
| 7.64 | 8.22 | 7.64 | 7.78 | -8.21% | |
| 8.72 | 9.61 | 8.38 | 8.47 | +1.80% | |
| 8.73 | 8.89 | 8.05 | 8.32 | -1.77% | |
| 8.65 | 9.45 | 8.47 | 8.47 | -5.64% | |
| 8.98 | 9.38 | 8.82 | 8.98 | +0.08% | |
| 9.04 | 9.44 | 8.95 | 8.97 | +11.90% | |
| 7.92 | 8.58 | 7.58 | 8.02 | -0.68% | |
| 7.60 | 8.18 | 7.35 | 8.07 | +7.41% | |
| 7.51 | 8.10 | 7.51 | 7.51 | -1.47% | |
| 7.97 | 8.55 | 7.07 | 7.63 | -8.35% | |
| 7.88 | 8.44 | 7.69 | 8.32 | +12.43% | |
| 8.03 | 8.03 | 7.00 | 7.40 | -14.35% | |
| 8.48 | 8.88 | 8.40 | 8.64 | +0.93% | |
| 9.46 | 9.46 | 8.56 | 8.56 | -12.25% | |
| 10.14 | 10.14 | 9.54 | 9.76 | -9.00% | |
| 10.26 | 11.22 | 10.13 | 10.72 | -7.35% | |
| 10.51 | 11.87 | 10.21 | 11.57 | +7.83% | |
| 9.46 | 10.78 | 9.33 | 10.73 | +9.04% | |
| 10.12 | 10.48 | 9.84 | 9.84 | -6.99% | |
| 11.30 | 11.38 | 10.48 | 10.58 | -5.37% | |
| 12.38 | 12.48 | 11.14 | 11.18 | -9.25% | |
| 11.82 | 12.50 | 11.60 | 12.32 | +2.50% | |
| 11.98 | 12.66 | 11.90 | 12.02 | -2.44% | |
| 11.44 | 12.46 | 11.40 | 12.32 | +4.76% | |
| 11.92 | 12.34 | 11.17 | 11.76 | -6.22% | |
| 13.88 | 13.88 | 12.22 | 12.54 | -15.95% | |
| 13.26 | 16.20 | 13.04 | 14.92 | +10.03% | |
| 13.72 | 13.74 | 13.02 | 13.56 | -5.57% | |
| 15.10 | 15.78 | 13.50 | 14.36 | -8.18% | |
| 13.46 | 15.80 | 12.68 | 15.64 | +15.17% | |
| 11.52 | 13.58 | 11.22 | 13.58 | +8.28% | |
| 12.88 | 13.18 | 12.24 | 12.54 | -5.27% | |
| 12.88 | 13.26 | 12.64 | 13.24 | +0.30% | |
| 14.56 | 14.56 | 12.76 | 13.20 | -5.31% | |
| 13.50 | 14.33 | 13.40 | 13.94 | +12.24% | |
| 12.50 | 12.75 | 12.33 | 12.42 | +3.33% | |
| 11.10 | 12.06 | 11.10 | 12.02 | +6.94% | |
| 11.92 | 11.98 | 10.76 | 11.24 | -12.73% | |
| 12.30 | 13.08 | 12.30 | 12.88 | -2.87% | |
| 13.60 | 14.24 | 13.11 | 13.26 | -3.07% | |
| 13.94 | 13.94 | 13.26 | 13.68 | +1.48% | |
| 14.00 | 14.52 | 12.90 | 13.48 | -8.05% | |
| 14.26 | 15.36 | 14.18 | 14.66 | +11.18% | |
| 15.50 | 15.50 | 13.12 | 13.19 | -15.47% | |
| 14.08 | 15.60 | 13.98 | 15.60 | +5.12% | |
| 14.68 | 16.00 | 14.36 | 14.84 | +6.30% | |
| 13.60 | 13.96 | 12.40 | 13.96 | +4.02% | |
| 11.98 | 13.42 | 11.82 | 13.42 | +12.40% | |
| 11.58 | 12.24 | 11.58 | 11.94 | +11.86% | |
| 9.54 | 10.71 | 9.54 | 10.67 | +7.60% | |
| 10.16 | 10.20 | 9.40 | 9.92 | -1.59% | |
| 10.98 | 11.08 | 9.80 | 10.08 | -7.18% | |
| 12.60 | 12.64 | 10.60 | 10.86 | +0.18% | |
| 10.46 | 10.87 | 9.74 | 10.84 | +0.37% | |
| 11.16 | 11.16 | 10.72 | 10.80 | +3.65% | |
| 9.92 | 10.52 | 9.48 | 10.42 | -2.07% | |
| 11.40 | 11.40 | 10.54 | 10.64 | -2.03% | |
| 9.46 | 10.98 | 9.44 | 10.86 | +17.28% | |
| 9.72 | 9.90 | 9.00 | 9.26 | -0.43% | |
| 10.18 | 10.24 | 9.15 | 9.30 | -14.14% | |
| 11.20 | 11.54 | 10.76 | 10.83 | -8.82% | |
| 12.42 | 13.12 | 11.82 | 11.88 | -1.05% | |
| 14.56 | 15.10 | 11.58 | 12.01 | -19.85% | |
| 14.72 | 15.38 | 14.40 | 14.98 | +3.31% | |
| 15.18 | 15.19 | 14.10 | 14.50 | -5.60% | |
| 14.28 | 15.66 | 13.78 | 15.36 | +0.52% | |
| 16.00 | 16.30 | 15.14 | 15.28 | -7.62% | |
| 15.66 | 16.96 | 15.66 | 16.54 | +7.12% | |
| 15.44 | 15.80 | 14.82 | 15.44 | +7.82% | |
| 15.50 | 16.00 | 14.12 | 14.32 | +2.29% | |
| 14.46 | 14.68 | 13.94 | 14.00 | -5.61% | |
| 14.72 | 15.20 | 14.00 | 14.83 | +2.01% | |
| 15.84 | 15.84 | 14.36 | 14.54 | -2.94% | |
| 15.14 | 15.30 | 14.04 | 14.98 | +2.18% | |
| 14.68 | 15.50 | 14.26 | 14.66 | -8.26% | |
| 16.04 | 17.10 | 15.36 | 15.98 | -3.09% | |
| 14.72 | 16.89 | 14.68 | 16.49 | +29.03% | |
| 12.16 | 13.33 | 11.68 | 12.78 | -3.26% | |
| 11.42 | 13.34 | 11.42 | 13.21 | +11.01% | |
| 11.86 | 12.16 | 11.46 | 11.90 | -6.30% | |
| 12.90 | 13.24 | 12.10 | 12.70 | -3.16% | |
| 11.60 | 13.28 | 11.36 | 13.11 | +27.32% | |
| 9.30 | 10.30 | 9.16 | 10.30 | +1.78% | |
| 10.88 | 10.88 | 9.94 | 10.12 | -12.91% | |
| 10.70 | 12.12 | 10.70 | 11.62 | +6.51% | |
| 10.44 | 10.94 | 10.34 | 10.91 | +1.96% | |
| 10.92 | 11.92 | 10.58 | 10.70 | -2.19% | |
| 10.48 | 11.46 | 9.98 | 10.94 | +1.86% | |
| 9.56 | 11.10 | 8.72 | 10.74 | +33.25% | |
| 9.50 | 9.50 | 7.94 | 8.06 | -16.39% | |
| 10.18 | 10.28 | 9.07 | 9.64 | -11.56% | |
| 10.94 | 11.58 | 10.82 | 10.90 | -5.38% | |
| 10.64 | 11.58 | 10.48 | 11.52 | +2.49% | |
| 9.98 | 11.28 | 9.62 | 11.24 | +25.17% | |
| 11.19 | 11.62 | 8.84 | 8.98 | -26.75% | |
| 13.42 | 13.42 | 11.64 | 12.26 | -12.30% | |
| 15.44 | 15.44 | 13.18 | 13.98 | -8.87% | |
| 15.54 | 15.70 | 14.88 | 15.34 | -7.14% | |
| 16.88 | 17.11 | 15.86 | 16.52 | -4.73% | |
| 18.48 | 18.48 | 16.46 | 17.34 | -9.50% | |
| 19.76 | 19.94 | 18.94 | 19.16 | -1.74% | |
| 19.76 | 19.76 | 18.90 | 19.50 | -2.60% | |
| 19.76 | 20.24 | 19.48 | 20.02 | -3.10% | |
| 21.76 | 21.76 | 20.48 | 20.66 | -5.58% | |
| 23.22 | 23.22 | 21.88 | 21.88 | -3.70% | |
| 23.00 | 23.46 | 21.88 | 22.72 | -0.79% | |
| 23.94 | 24.38 | 22.54 | 22.90 | -11.10% | |
| 25.00 | 26.04 | 24.88 | 25.76 | +1.66% | |
| 27.86 | 27.98 | 25.08 | 25.34 | -13.28% | |
| 29.34 | 30.68 | 28.55 | 29.22 | +2.42% | |
| 27.06 | 29.02 | 26.96 | 28.53 | +8.15% | |
| 25.62 | 27.34 | 25.56 | 26.38 | +1.85% | |
| 26.46 | 26.46 | 25.22 | 25.90 | -4.10% | |
| 26.74 | 27.90 | 26.64 | 27.01 | -0.35% | |
| 27.64 | 27.70 | 26.34 | 27.10 | -3.91% | |
| 29.38 | 29.50 | 27.30 | 28.20 | -3.72% | |
| 27.50 | 30.00 | 27.50 | 29.29 | +16.10% | |
| 23.92 | 25.66 | 23.55 | 25.23 | +8.54% | |
| 24.30 | 24.30 | 23.17 | 23.25 | -5.10% | |
| 24.70 | 25.30 | 24.50 | 24.50 | -1.42% | |
| 25.48 | 26.08 | 24.72 | 24.85 | -2.70% | |
| 26.20 | 26.20 | 24.76 | 25.54 | -2.42% | |
| 26.20 | 26.38 | 25.76 | 26.17 | -3.44% | |
| 27.14 | 27.52 | 26.30 | 27.10 | -4.43% | |
| 29.32 | 29.60 | 28.36 | 28.36 | +1.80% | |
| 27.98 | 28.02 | 27.00 | 27.86 | +4.65% | |
| 29.66 | 30.06 | 26.62 | 26.62 | -3.73% | |
| 30.84 | 31.08 | 27.65 | 27.65 | -6.70% | |
| 29.98 | 30.52 | 29.20 | 29.63 | +1.81% | |
| 33.62 | 33.62 | 28.50 | 29.11 | -12.83% | |
| 34.78 | 35.68 | 32.47 | 33.39 | -1.54% | |
| 33.62 | 34.24 | 31.92 | 33.92 | -5.00% | |
| 34.84 | 36.27 | 34.58 | 35.70 | -1.06% | |
| 34.24 | 37.90 | 33.58 | 36.08 | +2.30% | |
| 35.52 | 35.86 | 34.80 | 35.27 | +3.04% | |
| 34.08 | 35.02 | 33.12 | 34.23 | -3.28% | |
| 35.40 | 36.83 | 34.80 | 35.39 | -2.23% | |
| 33.28 | 36.20 | 33.28 | 36.20 | +10.44% | |
| 33.66 | 35.01 | 32.78 | 32.78 | +2.50% | |
| 31.70 | 33.50 | 30.08 | 31.98 | -9.61% | |
| 35.00 | 37.08 | 35.00 | 35.38 | +5.97% | |
| 31.16 | 33.54 | 31.16 | 33.39 | +8.66% | |
| 29.08 | 30.76 | 27.76 | 30.72 | -2.11% | |
| 28.72 | 31.60 | 28.38 | 31.39 | +13.31% | |
| 28.46 | 28.90 | 26.00 | 27.70 | +2.06% | |
| 33.40 | 33.58 | 27.14 | 27.14 | -15.35% | |
| 32.90 | 32.98 | 29.49 | 32.06 | -3.55% | |
| 33.18 | 35.18 | 33.18 | 33.24 | -1.56% | |
| 36.82 | 37.58 | 32.24 | 33.77 | -14.28% | |
| 35.32 | 41.56 | 35.32 | 39.39 | +0.52% | |
| 43.68 | 44.40 | 38.36 | 39.19 | -14.10% | |
| 46.62 | 47.02 | 44.94 | 45.62 | -0.21% | |
| 48.72 | 48.72 | 45.68 | 45.71 | -8.86% | |
| 51.20 | 51.72 | 48.68 | 50.16 | +6.22% | |
| 41.40 | 47.36 | 40.00 | 47.22 | +8.55% | |
| 49.94 | 49.94 | 43.08 | 43.50 | -14.50% | |
| 49.66 | 52.06 | 48.52 | 50.88 | +7.62% | |
| 51.14 | 52.48 | 47.16 | 47.28 | -14.18% | |
| 57.04 | 57.44 | 53.89 | 55.09 | -8.28% | |
| 57.22 | 65.10 | 56.98 | 60.06 | +8.86% | |
| 58.90 | 58.90 | 55.10 | 55.18 | -11.13% | |
| 64.98 | 65.44 | 60.60 | 62.09 | -3.46% | |
| 67.64 | 68.64 | 64.30 | 64.31 | -3.50% | |
| 67.24 | 70.58 | 64.98 | 66.64 | +4.03% | |
| 57.22 | 64.44 | 57.22 | 64.06 | +19.06% | |
| 52.92 | 55.28 | 52.30 | 53.81 | +1.59% | |
| 57.70 | 57.70 | 50.00 | 52.97 | -10.62% | |
| 60.20 | 61.11 | 58.53 | 59.26 | -3.24% | |
| 60.40 | 64.44 | 60.04 | 61.25 | +4.92% | |
| 52.84 | 58.38 | 52.58 | 58.38 | +3.25% | |
| 59.30 | 60.70 | 56.50 | 56.54 | -3.58% | |
| 61.58 | 62.54 | 57.54 | 58.64 | -3.17% | |
| 59.64 | 64.32 | 59.30 | 60.56 | -8.95% | |
| 69.20 | 69.20 | 61.50 | 66.52 | +0.14% | |
| 80.20 | 84.31 | 64.66 | 66.42 | — |