COIX Historical Prices
BATS: COIXCorgi FundsTrading--Leveraged EquityETFUSD
33.43+2.67 (+8.67%)
At close: Oct 9, 3:55 PM ET · Delayed 15 min
COIX price history
The price history for Corgi COIN 2x Daily (COIX) on this page begins on June 22, 2026, when the stock closed at $27.27; it most recently closed at $33.43 on October 5, 2026. The highest price in this record is $42.31, reached on September 21, 2026; the latest close is 21.0% below that peak. 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
COIX returns
1 week
-2.56%
1 month
+1.15%
3 months
+9.25%
COIX price return, excluding dividends.
COIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.75 | 33.75 | 33.43 | 33.43 | +8.67% | |
| 31.77 | 31.77 | 30.76 | 30.76 | -12.78% | |
| 35.27 | 35.27 | 35.27 | 35.27 | -2.62% | |
| 36.22 | 36.22 | 36.22 | 36.22 | +5.57% | |
| 39.48 | 39.48 | 34.31 | 34.31 | -6.82% | |
| 35.86 | 36.82 | 35.86 | 36.82 | +2.68% | |
| 35.86 | 35.86 | 35.86 | 35.86 | -3.29% | |
| 37.08 | 37.08 | 37.08 | 37.08 | -2.22% | |
| 39.91 | 39.91 | 37.92 | 37.92 | -3.27% | |
| 38.51 | 39.20 | 38.51 | 39.20 | -4.23% | |
| 41.84 | 41.84 | 39.56 | 40.93 | +1.21% | |
| 40.44 | 40.44 | 40.44 | 40.44 | -3.35% | |
| 40.86 | 41.84 | 40.85 | 41.84 | +0.36% | |
| 42.31 | 42.31 | 41.69 | 41.69 | +7.28% | |
| 37.59 | 38.86 | 37.59 | 38.86 | +22.82% | |
| 31.64 | 31.64 | 31.64 | 31.64 | +11.45% | |
| 28.80 | 28.80 | 28.26 | 28.39 | -9.36% | |
| 33.33 | 33.33 | 30.60 | 31.32 | -20.06% | |
| 37.80 | 39.37 | 37.57 | 39.18 | +18.58% | |
| 34.01 | 34.01 | 33.04 | 33.04 | +2.93% | |
| 31.42 | 32.10 | 31.42 | 32.10 | -2.87% | |
| 35.29 | 35.29 | 33.05 | 33.05 | -4.23% | |
| 34.63 | 35.53 | 34.51 | 34.51 | -5.92% | |
| 37.08 | 37.16 | 36.68 | 36.68 | -8.62% | |
| 40.14 | 40.14 | 40.14 | 40.14 | +19.75% | |
| 33.52 | 33.52 | 33.52 | 33.52 | -1.87% | |
| 34.05 | 34.16 | 34.05 | 34.16 | -12.41% | |
| 34.99 | 39.25 | 34.99 | 39.00 | +10.64% | |
| 38.40 | 38.40 | 35.25 | 35.25 | -12.20% | |
| 40.51 | 40.51 | 39.77 | 40.15 | +9.34% | |
| 37.50 | 37.50 | 36.72 | 36.72 | -5.29% | |
| 38.77 | 38.77 | 38.77 | 38.77 | +8.11% | |
| 38.87 | 38.87 | 35.86 | 35.86 | -7.77% | |
| 38.88 | 38.88 | 38.88 | 38.88 | +16.79% | |
| 33.47 | 33.47 | 33.29 | 33.29 | +15.27% | |
| 28.79 | 28.88 | 28.63 | 28.88 | +17.97% | |
| 24.48 | 24.48 | 24.48 | 24.48 | -5.41% | |
| 25.88 | 25.88 | 25.88 | 25.88 | +2.41% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -6.92% | |
| 27.15 | 27.15 | 27.15 | 27.15 | +6.85% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.71% | |
| 24.94 | 25.23 | 24.94 | 25.23 | -0.51% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -6.42% | |
| 27.10 | 27.10 | 27.10 | 27.10 | +10.57% | |
| 24.51 | 24.51 | 24.51 | 24.51 | -6.13% | |
| 26.00 | 26.50 | 25.98 | 26.11 | -1.21% | |
| 26.73 | 26.73 | 26.43 | 26.43 | +5.55% | |
| 25.48 | 25.65 | 25.04 | 25.04 | -0.48% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -19.95% | |
| 31.43 | 31.43 | 31.43 | 31.43 | +4.66% | |
| 30.03 | 30.03 | 30.03 | 30.03 | -9.14% | |
| 33.05 | 33.05 | 33.05 | 33.05 | +0.21% | |
| 32.98 | 32.98 | 32.98 | 32.98 | +11.68% | |
| 29.53 | 29.53 | 29.53 | 29.53 | -3.97% | |
| 30.75 | 30.75 | 30.75 | 30.75 | -6.02% | |
| 36.01 | 36.01 | 32.72 | 32.72 | -10.80% | |
| 36.68 | 36.68 | 36.68 | 36.68 | +19.01% | |
| 30.82 | 30.82 | 30.82 | 30.82 | +4.02% | |
| 29.63 | 29.63 | 29.63 | 29.63 | -4.23% | |
| 30.94 | 30.94 | 30.94 | 30.94 | -8.11% | |
| 33.67 | 33.67 | 33.67 | 33.67 | +7.50% | |
| 30.16 | 31.44 | 30.16 | 31.32 | +5.10% | |
| 30.39 | 30.62 | 29.80 | 29.80 | -2.61% | |
| 30.60 | 30.60 | 30.60 | 30.60 | +0.92% | |
| 30.49 | 30.64 | 30.32 | 30.32 | -1.62% | |
| 31.10 | 31.10 | 30.82 | 30.82 | -4.94% | |
| 33.67 | 33.67 | 32.42 | 32.42 | -6.33% | |
| 32.55 | 34.98 | 32.55 | 34.61 | +4.03% | |
| 35.01 | 35.01 | 33.27 | 33.27 | +7.70% | |
| 30.22 | 32.25 | 30.22 | 30.89 | +18.13% | |
| 26.15 | 26.15 | 26.15 | 26.15 | -7.14% | |
| 28.16 | 28.16 | 28.16 | 28.16 | +3.26% | |
| 26.97 | 27.27 | 26.97 | 27.27 | — |