NYSE Arca · COIA · ETF
ProShares Ultra COIN (COIA) ETF price history
Every NYSE Arca trading session of ProShares Ultra COIN from Sep 10, 2025 to Sep 28, 2026: 264 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COIA adjusted close, 2025 to 2026
- $76.88
- All time high, 2025
- $81.79
- 52 week high, $5.47 low
- 264
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
COIA key facts
- ProShares Ultra COIN (COIA) closed at $9.12 on Sep 28, 2026 on NYSE Arca.
- COIA's all time high close is $76.88, set on Oct 8, 2025; its all time low close is $5.99 on Aug 6, 2026.
- COIA's 52 week range is $5.47 to $81.79.
- COIA returned -82.0% over the year to Sep 28, 2026.
- Since Sep 10, 2025 COIA returned -83%, -81.2% a year compounded.
- COIA's deepest drawdown was -92.2% from Oct 8, 2025 to Aug 6, 2026.
- DataCedar holds 264 daily sessions of COIA history from Sep 10, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COIA price chart, 2025 to 2026
COIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +35.6% |
| 6 months | -1.2% |
| Year to date | -62.0% |
| 1 year | -82.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 10, 2025 | -82.7% |
| Compound annual growth, 1.0 years | -81.2% |
COIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $76.88 on Oct 8, 2025
- All time low close
- $5.99 on Aug 6, 2026
- 52 week high
- $81.79 on Oct 10, 2025
- 52 week low
- $5.47 on Jul 31, 2026
- Deepest drawdown
- -92.2% from Oct 8, 2025 to Aug 6, 2026, not yet recovered
- Best single session
- +33.3% on Feb 13, 2026
- Worst single session
- -26.8% on Feb 5, 2026
- Volatility, 1 year annualised
- 144.5%
- Sessions closing higher, 1 year
- 46%
COIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.43 | $30.05 | $5.47 | $9.12 | -59.9% | 9.1M | 185 |
| 2025 | $55.30 | $81.79 | $22.69 | $22.77 | n/a | 825.9K | 79 |
COIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.12 | -4.3% |
| August 2026 | $9.53 | +56.5% |
| July 2026 | $6.09 | -6.3% |
| June 2026 | $6.50 | -43.4% |
| May 2026 | $11.48 | -3.7% |
| April 2026 | $11.93 | +10.7% |
| March 2026 | $10.77 | -7.6% |
| February 2026 | $11.66 | -28.0% |
| January 2026 | $16.18 | -28.9% |
| December 2025 | $22.77 | -33.7% |
| November 2025 | $34.32 | -41.1% |
| October 2025 | $58.27 | -0.8% |
About the COIA data
Daily bars. 264 sessions from Sep 10, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- CNEQ Alger Concentrated Equity ETF
- CNRG State Street SPDR S&P Kensho Clean Power ETF
- CNXT VanEck ChiNext Innovators ETF
- COAL Range Global Coal Index ETF
- COLO Global X MSCI Colombia ETF
- COM Direxion Auspice Broad Commodity Strategy ETF
- COMB GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
- CONY YieldMax COIN Option Income Strategy ETF
Common questions
COIA share price history
