Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT COINBASE ETP

(CO3S)
Sector: n/a
$38.26
$-0.55 -1.40
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 $38.19 $39.13 $36.00 $38.26 20,155
23/07/2025 $35.88 $40.31 $35.39 $38.80 31,255
22/07/2025 $32.82 $38.29 $31.74 $35.28 46,944
21/07/2025 $30.14 $32.57 $28.64 $29.10 31,181
18/07/2025 $32.55 $33.08 $26.18 $30.00 53,145
17/07/2025 $38.08 $39.19 $33.23 $36.02 17,947
16/07/2025 $41.00 $41.50 $37.34 $37.81 27,885
15/07/2025 $41.80 $41.93 $37.78 $40.55 23,393
14/07/2025 $40.12 $41.32 $38.61 $39.67 11,191
11/07/2025 $38.67 $43.71 $38.16 $43.66 11,856
10/07/2025 $47.28 $48.83 $44.56 $44.71 6,058
09/07/2025 $55.87 $56.37 $50.59 $50.60 1,067
08/07/2025 $55.26 $57.27 $50.02 $56.22 3,247
07/07/2025 $0.09 $0.09 $0.08 $0.08 1,943,012
04/07/2025 $0.09 $0.09 $0.08 $0.09 1,106,280
03/07/2025 $0.08 $0.09 $0.08 $0.08 1,929,997
02/07/2025 $0.10 $0.10 $0.09 $0.09 7,503,243
01/07/2025 $0.09 $0.10 $0.09 $0.10 7,044,300
30/06/2025 $0.09 $0.09 $0.08 $0.09 3,981,823
27/06/2025 $0.07 $0.09 $0.07 $0.09 31,061,027
26/06/2025 $0.09 $0.09 $0.07 $0.08 16,542,739
25/06/2025 $0.10 $0.10 $0.08 $0.09 8,361,220
24/06/2025 $0.14 $0.15 $0.11 $0.11 9,004,169
23/06/2025 $0.16 $0.17 $0.14 $0.16 1,691,103
20/06/2025 $0.19 $0.19 $0.15 $0.16 5,357,236
19/06/2025 $0.19 $0.21 $0.19 $0.20 380,638
18/06/2025 $0.34 $0.35 $0.30 $0.30 258,129
17/06/2025 $0.33 $0.34 $0.32 $0.34 636,040
16/06/2025 $0.39 $0.40 $0.35 $0.35 228,560
13/06/2025 $0.45 $0.46 $0.42 $0.44 285,966
12/06/2025 $0.39 $0.41 $0.38 $0.40 184,173
11/06/2025 $0.36 $0.36 $0.34 $0.35 386,503
10/06/2025 $0.35 $0.37 $0.33 $0.37 267,188
09/06/2025 $0.37 $0.37 $0.35 $0.36 56,592
06/06/2025 $0.39 $0.40 $0.36 $0.37 1,008,526
05/06/2025 $0.35 $0.37 $0.33 $0.34 378,944
04/06/2025 $0.35 $0.37 $0.33 $0.36 1,175,717
03/06/2025 $0.40 $0.41 $0.34 $0.36 195,595
02/06/2025 $0.41 $0.43 $0.40 $0.42 260,039
30/05/2025 $0.40 $0.42 $0.40 $0.40 1,090,116
29/05/2025 $0.34 $0.40 $0.34 $0.38 455,949
28/05/2025 $0.34 $0.38 $0.33 $0.37 157,455
27/05/2025 $0.33 $0.33 $0.31 $0.33 655,192
26/05/2025 $0.32 $0.35 $0.31 $0.34 1,423,580
23/05/2025 $0.32 $0.35 $0.31 $0.34 1,423,580
22/05/2025 $0.34 $0.35 $0.32 $0.33 940,306
21/05/2025 $0.34 $0.37 $0.33 $0.33 324,937
20/05/2025 $0.35 $0.36 $0.32 $0.35 217,451
19/05/2025 $0.38 $0.38 $0.34 $0.35 1,007,911
16/05/2025 $0.47 $0.48 $0.34 $0.35 2,532,000
15/05/2025 $0.40 $0.48 $0.40 $0.44 1,931,370
14/05/2025 $0.39 $0.43 $0.38 $0.41 2,745,674
13/05/2025 $0.71 $0.74 $0.48 $0.48 417,953
12/05/2025 $1.00 $1.03 $0.90 $0.93 72,685
09/05/2025 $1.08 $1.12 $0.92 $1.07 197,947
08/05/2025 $1.09 $1.10 $1.00 $1.01 174,582
07/05/2025 $1.15 $1.19 $1.12 $1.19 69,509
06/05/2025 $1.15 $1.25 $1.14 $1.21 162,462
05/05/2025 $1.09 $1.12 $1.01 $1.07 417,768
02/05/2025 $1.09 $1.12 $1.01 $1.07 417,768
01/05/2025 $1.06 $1.11 $0.99 $1.04 139,416
30/04/2025 $1.06 $1.21 $1.06 $1.15 145,345
29/04/2025 $1.06 $1.10 $1.03 $1.08 300,551
28/04/2025 $1.04 $1.15 $1.01 $1.15 57,570
25/04/2025 $1.07 $1.11 $1.01 $1.04 121,518
24/04/2025 $1.33 $1.38 $1.12 $1.16 29,879
23/04/2025 $1.26 $1.36 $1.16 $1.35 143,437
22/04/2025 $1.82 $1.90 $1.36 $1.42 43,767
21/04/2025 $1.88 $1.98 $1.83 $1.88 91,509
18/04/2025 $1.88 $1.98 $1.83 $1.88 91,509
17/04/2025 $1.88 $1.98 $1.83 $1.88 91,509
16/04/2025 $1.99 $2.04 $1.89 $1.89 87,502
15/04/2025 $1.80 $1.94 $1.75 $1.90 29,359
14/04/2025 $1.74 $1.83 $1.65 $1.83 19,048
11/04/2025 $1.95 $2.17 $1.85 $2.09 116,424
10/04/2025 $1.97 $2.15 $1.91 $2.13 113,768
09/04/2025 $3.73 $4.16 $3.32 $3.52 77,269
08/04/2025 $3.17 $3.36 $2.75 $3.17 82,869
07/04/2025 $4.71 $4.75 $2.89 $3.73 121,822
04/04/2025 $2.71 $3.88 $2.62 $3.43 129,856
03/04/2025 $2.63 $2.93 $2.57 $2.83 529,421
02/04/2025 $2.77 $2.86 $2.37 $2.37 22,078
01/04/2025 $2.63 $2.95 $2.55 $2.71 46,661
31/03/2025 $2.90 $3.15 $2.86 $2.89 131,166
28/03/2025 $2.29 $2.66 $2.28 $2.64 51,354
27/03/2025 $1.98 $2.19 $1.97 $2.16 42,479
26/03/2025 $1.79 $2.03 $1.76 $1.98 211,033
25/03/2025 $1.89 $1.90 $1.70 $1.85 95,853
24/03/2025 $2.01 $2.03 $1.84 $1.90 20,467
21/03/2025 $2.34 $2.47 $2.28 $2.34 22,190
20/03/2025 $2.20 $2.38 $2.15 $2.37 7,348
19/03/2025 $2.63 $2.63 $2.34 $2.40 13,245
18/03/2025 $2.40 $2.72 $2.38 $2.64 39,836
17/03/2025 $2.67 $2.73 $2.43 $2.50 7,288
14/03/2025 $2.67 $2.71 $2.43 $2.60 90,303
13/03/2025 $2.44 $2.78 $2.36 $2.73 42,342
12/03/2025 $2.42 $2.60 $2.08 $2.37 60,309
11/03/2025 $2.79 $2.91 $2.30 $2.43 84,562
10/03/2025 $2.25 $2.62 $2.25 $2.58 58,595
07/03/2025 $2.05 $2.12 $1.83 $2.12 37,816
06/03/2025 $1.82 $2.04 $1.75 $1.81 51,447
05/03/2025 $2.02 $2.26 $1.95 $2.26 57,795
04/03/2025 $2.55 $2.83 $2.40 $2.67 92,481
03/03/2025 $1.46 $2.05 $1.43 $1.99 502,767
28/02/2025 $2.68 $2.71 $2.09 $2.23 142,035
27/02/2025 $2.02 $2.24 $1.95 $2.07 183,851
26/02/2025 $2.12 $2.30 $2.03 $2.14 47,611
25/02/2025 $2.12 $2.39 $1.99 $2.31 1,180,350
24/02/2025 $1.61 $1.92 $1.57 $1.80 149,034
21/02/2025 $1.35 $1.40 $1.13 $1.36 76,871
20/02/2025 $1.27 $1.44 $1.24 $1.40 76,685
19/02/2025 $1.19 $1.31 $1.18 $1.27 93,351
18/02/2025 $1.15 $1.20 $1.08 $1.19 133,059
17/02/2025 $1.12 $1.15 $1.08 $1.10 11,142
14/02/2025 $0.91 $1.11 $0.91 $1.11 579,012
13/02/2025 $1.15 $1.19 $0.93 $0.98 213,843
12/02/2025 $1.30 $1.38 $1.26 $1.31 113,567
11/02/2025 $1.14 $1.27 $1.13 $1.27 168,971
10/02/2025 $1.18 $1.23 $1.10 $1.19 165,985
07/02/2025 $1.26 $1.30 $1.15 $1.23 104,354
06/02/2025 $1.16 $1.27 $1.14 $1.15 65,070
05/02/2025 $1.19 $1.20 $1.12 $1.15 86,254
04/02/2025 $1.18 $1.20 $1.10 $1.13 63,105
03/02/2025 $1.30 $1.30 $1.09 $1.13 384,235
31/01/2025 $0.96 $0.98 $0.92 $0.94 87,536
30/01/2025 $1.03 $1.05 $0.90 $0.91 198,540
29/01/2025 $1.17 $1.19 $1.10 $1.18 17,596
28/01/2025 $1.20 $1.25 $1.15 $1.22 72,555
27/01/2025 $1.21 $1.26 $1.11 $1.22 610,463

Market data

Select a section